Builders FirstSource, Inc.
61.39USD
-1.1900 (-1.90%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 62.58 | 2,782,800 |
| Fr 09/04/26 | 65.79 | 2,439,800 |
| Th 09/03/26 | 64.18 | 1,573,200 |
| We 09/02/26 | 63.09 | 2,257,100 |
| Tu 09/01/26 | 62.79 | 3,731,186 |
| Mo 08/31/26 | 66.40 | 2,928,865 |
| Fr 08/28/26 | 67.72 | 1,652,009 |
| Th 08/27/26 | 67.21 | 1,712,941 |
| We 08/26/26 | 68.67 | 1,193,350 |
| Tu 08/25/26 | 69.36 | 1,966,724 |
| Mo 08/24/26 | 70.22 | 1,914,958 |
| Fr 08/21/26 | 70.21 | 1,629,000 |
| Th 08/20/26 | 70.32 | 1,595,100 |
| We 08/19/26 | 72.55 | 2,005,500 |
| Tu 08/18/26 | 67.62 | 1,280,200 |
| Mo 08/17/26 | 70.21 | 1,633,100 |
| Fr 08/14/26 | 72.51 | 1,352,300 |
| Th 08/13/26 | 73.56 | 1,442,000 |
| We 08/12/26 | 72.41 | 1,651,600 |
| Tu 08/11/26 | 75.10 | 1,958,500 |
| Mo 08/10/26 | 71.98 | 1,740,000 |
| Fr 08/07/26 | 74.69 | 2,130,800 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 72.51 | 2,317,300 |
| We 08/05/26 | 75.86 | 1,658,300 |
| Tu 08/04/26 | 75.37 | 2,167,900 |
| Mo 08/03/26 | 72.48 | 2,968,800 |
| Fr 07/31/26 | 66.44 | 3,117,100 |
| Th 07/30/26 | 66.01 | 4,608,700 |
| We 07/29/26 | 67.76 | 5,075,400 |
| Tu 07/28/26 | 73.68 | 1,920,600 |
| Mo 07/27/26 | 72.72 | 1,642,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 78.42 | 3,621,100 |
| Mo 07/06/26 | 82.33 | 1,788,400 |
| Th 07/02/26 | 84.69 | 1,705,300 |
| We 07/01/26 | 84.77 | 2,276,100 |
| Tu 06/30/26 | 89.48 | 1,912,200 |
| Mo 06/29/26 | 90.51 | 2,306,200 |
| Fr 06/26/26 | 89.14 | 3,050,200 |
| Th 06/25/26 | 88.72 | 3,195,300 |
| We 06/24/26 | 85.41 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 74.26 | 2,221,100 |
| Tu 06/02/26 | 75.37 | 1,718,500 |
| Mo 06/01/26 | 75.62 | 2,082,000 |
| Fr 05/29/26 | 76.26 | 10,162,700 |
| Th 05/28/26 | 76.72 | 2,471,000 |
| We 05/27/26 | 77.47 | 2,622,000 |
| Tu 05/26/26 | 74.41 | 1,864,400 |
| Fr 05/22/26 | 74.15 | 1,919,600 |
| Th 05/21/26 | 73.86 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 75.72 | 3,696,200 |
| Th 04/30/26 | 79.09 | 5,932,000 |
| We 04/29/26 | 83.38 | 4,399,700 |
| Tu 04/28/26 | 88.12 | 1,987,800 |
| Mo 04/27/26 | 89.88 | 1,465,300 |
| Fr 04/24/26 | 90.04 | 1,234,800 |
| Th 04/23/26 | 90.14 | 2,062,100 |
| We 04/22/26 | 90.63 | 1,512,700 |
| Tu 04/21/26 | 89.76 | 1,957,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 82.33 | 2,146,800 |
| Mo 03/30/26 | 78.85 | 1,878,200 |
| Fr 03/27/26 | 80.43 | 1,456,900 |
| Th 03/26/26 | 82.17 | 1,271,700 |
| We 03/25/26 | 85.41 | 1,680,800 |
| Tu 03/24/26 | 83.94 | 1,704,300 |
| Mo 03/23/26 | 84.66 | 2,150,800 |
| Fr 03/20/26 | 81.22 | 3,943,900 |
| Th 03/19/26 | 84.49 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 104.29 | 2,598,900 |
| Th 02/26/26 | 104.56 | 2,428,600 |
| We 02/25/26 | 102.63 | 2,038,800 |
| Tu 02/24/26 | 109.68 | 1,390,300 |
| Mo 02/23/26 | 107.28 | 1,816,900 |
| Fr 02/20/26 | 110.55 | 1,628,000 |
| Th 02/19/26 | 111.42 | 1,338,000 |
| We 02/18/26 | 113.90 | 2,052,800 |
| Tu 02/17/26 | 114.63 | 3,810,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 117.29 | 1,307,000 |
| Mo 01/26/26 | 119.19 | 2,325,800 |
| Fr 01/23/26 | 122.36 | 1,699,200 |
| Th 01/22/26 | 125.25 | 2,028,700 |
| We 01/21/26 | 126.82 | 1,832,200 |
| Tu 01/20/26 | 122.52 | 1,811,300 |
| Fr 01/16/26 | 126.79 | 2,466,500 |
| Th 01/15/26 | 128.96 | 2,075,800 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 102.70 | 1,095,000 |
| Mo 12/22/25 | 103.65 | 1,207,800 |
| Fr 12/19/25 | 103.79 | 3,458,300 |
| Th 12/18/25 | 105.62 | 2,244,000 |
| We 12/17/25 | 103.51 | 1,992,600 |
| Tu 12/16/25 | 103.18 | 1,617,200 |
| Mo 12/15/25 | 104.66 | 2,144,500 |
| Fr 12/12/25 | 108.48 | 1,071,400 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 94.85 | 2,583,600 |
| We 11/19/25 | 95.75 | 2,425,100 |
| Tu 11/18/25 | 98.60 | 2,726,300 |
| Mo 11/17/25 | 99.42 | 2,512,200 |
| Fr 11/14/25 | 103.44 | 2,129,200 |
| Th 11/13/25 | 103.89 | 2,146,200 |
| We 11/12/25 | 106.42 | 3,167,100 |
| Tu 11/11/25 | 106.91 | 3,808,900 |
| Mo 11/10/25 | 107.06 | 3,043,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 125.68 | 1,482,100 |
| Mo 10/20/25 | 122.46 | 1,539,400 |
| Fr 10/17/25 | 122.54 | 1,615,800 |
| Th 10/16/25 | 122.95 | 1,557,300 |
| We 10/15/25 | 126.29 | 1,316,600 |
| Tu 10/14/25 | 128.09 | 2,102,800 |
| Mo 10/13/25 | 120.71 | 1,685,100 |
| Fr 10/10/25 | 122.50 | 1,952,200 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 124.15 | 4,296,100 |
| Th 09/18/25 | 128.93 | 2,299,800 |
| We 09/17/25 | 129.28 | 2,731,000 |
| Tu 09/16/25 | 136.99 | 1,609,400 |
| Mo 09/15/25 | 140.17 | 1,592,600 |
| Fr 09/12/25 | 142.73 | 1,239,700 |
| Th 09/11/25 | 146.56 | 2,061,200 |
| We 09/10/25 | 140.25 | 1,571,600 |
| Tu 09/09/25 | 140.45 | 2,108,600 |
| Fr 07/24/26 | 72.86 | 1,841,400 |
| Th 07/23/26 | 70.55 | 2,044,500 |
| We 07/22/26 | 71.03 | 1,769,700 |
| Tu 07/21/26 | 69.74 | 3,674,900 |
| Mo 07/20/26 | 72.70 | 2,086,600 |
| Fr 07/17/26 | 74.26 | 2,282,900 |
| Th 07/16/26 | 78.20 | 1,465,300 |
| We 07/15/26 | 76.05 | 1,561,000 |
| Tu 07/14/26 | 75.16 | 1,817,100 |
| Mo 07/13/26 | 73.51 | 1,570,400 |
| Fr 07/10/26 | 75.69 | 1,267,600 |
| Th 07/09/26 | 74.54 | 1,838,000 |
| We 07/08/26 | 74.20 | 2,501,800 |
| 3,565,900 |
| Tu 06/23/26 | 76.73 | 1,570,200 |
| Mo 06/22/26 | 77.33 | 2,071,000 |
| Th 06/18/26 | 80.59 | 3,641,100 |
| We 06/17/26 | 76.14 | 3,583,900 |
| Tu 06/16/26 | 78.74 | 1,618,700 |
| Mo 06/15/26 | 77.81 | 2,004,100 |
| Fr 06/12/26 | 77.77 | 1,451,400 |
| Th 06/11/26 | 78.57 | 2,408,200 |
| We 06/10/26 | 74.62 | 3,016,300 |
| Tu 06/09/26 | 77.54 | 3,107,900 |
| Mo 06/08/26 | 73.12 | 1,769,300 |
| Fr 06/05/26 | 73.64 | 2,395,200 |
| Th 06/04/26 | 74.98 | 2,275,800 |
| 3,241,200 |
| We 05/20/26 | 71.23 | 3,274,900 |
| Tu 05/19/26 | 66.39 | 2,816,300 |
| Mo 05/18/26 | 70.18 | 2,173,600 |
| Fr 05/15/26 | 70.41 | 2,932,000 |
| Th 05/14/26 | 73.58 | 2,337,300 |
| We 05/13/26 | 72.32 | 2,779,700 |
| Tu 05/12/26 | 72.78 | 3,134,900 |
| Mo 05/11/26 | 74.88 | 2,217,500 |
| Fr 05/08/26 | 77.40 | 2,024,200 |
| Th 05/07/26 | 79.41 | 3,736,700 |
| We 05/06/26 | 80.03 | 3,612,500 |
| Tu 05/05/26 | 74.56 | 2,777,000 |
| Mo 05/04/26 | 73.75 | 4,232,300 |
| Mo 04/20/26 | 91.32 | 2,621,100 |
| Fr 04/17/26 | 88.50 | 2,739,100 |
| Th 04/16/26 | 83.90 | 2,346,800 |
| We 04/15/26 | 85.13 | 1,796,900 |
| Tu 04/14/26 | 87.77 | 1,197,800 |
| Mo 04/13/26 | 87.53 | 2,147,600 |
| Fr 04/10/26 | 85.30 | 1,313,300 |
| Th 04/09/26 | 85.21 | 1,735,500 |
| We 04/08/26 | 83.09 | 2,590,200 |
| Tu 04/07/26 | 78.93 | 2,322,100 |
| Mo 04/06/26 | 82.06 | 2,009,800 |
| Th 04/02/26 | 79.12 | 2,393,200 |
| We 04/01/26 | 80.97 | 1,775,800 |
| 2,119,700 |
| We 03/18/26 | 86.62 | 2,243,600 |
| Tu 03/17/26 | 90.68 | 2,910,000 |
| Mo 03/16/26 | 87.02 | 2,408,200 |
| Fr 03/13/26 | 88.09 | 2,465,100 |
| Th 03/12/26 | 86.60 | 3,671,700 |
| We 03/11/26 | 91.11 | 2,446,500 |
| Tu 03/10/26 | 93.68 | 2,773,100 |
| Mo 03/09/26 | 94.95 | 3,306,000 |
| Fr 03/06/26 | 93.12 | 4,290,300 |
| Th 03/05/26 | 95.51 | 3,748,200 |
| We 03/04/26 | 95.99 | 2,070,400 |
| Tu 03/03/26 | 97.45 | 2,715,300 |
| Mo 03/02/26 | 99.41 | 2,608,500 |
| Fr 02/13/26 | 114.73 | 5,093,300 |
| Th 02/12/26 | 120.57 | 2,511,800 |
| We 02/11/26 | 126.94 | 2,650,000 |
| Tu 02/10/26 | 128.42 | 2,230,900 |
| Mo 02/09/26 | 124.30 | 1,365,900 |
| Fr 02/06/26 | 124.42 | 1,868,400 |
| Th 02/05/26 | 120.06 | 2,382,500 |
| We 02/04/26 | 123.80 | 3,285,400 |
| Tu 02/03/26 | 118.56 | 3,967,400 |
| Mo 02/02/26 | 113.27 | 1,755,200 |
| Fr 01/30/26 | 114.40 | 1,671,800 |
| Th 01/29/26 | 115.23 | 2,286,100 |
| We 01/28/26 | 117.09 | 1,206,800 |
| 126.38 |
| 1,939,400 |
| Tu 01/13/26 | 124.86 | 1,916,800 |
| Mo 01/12/26 | 124.08 | 3,514,300 |
| Fr 01/09/26 | 124.66 | 4,627,300 |
| Th 01/08/26 | 111.29 | 1,747,700 |
| We 01/07/26 | 105.05 | 2,165,800 |
| Tu 01/06/26 | 111.26 | 1,371,500 |
| Mo 01/05/26 | 108.44 | 2,170,300 |
| Fr 01/02/26 | 104.63 | 913,500 |
| We 12/31/25 | 102.89 | 1,226,700 |
| Tu 12/30/25 | 103.19 | 1,197,600 |
| Mo 12/29/25 | 103.45 | 1,016,000 |
| Fr 12/26/25 | 103.99 | 661,600 |
| We 12/24/25 | 104.03 | 636,700 |
| 109.87 |
| 1,875,500 |
| We 12/10/25 | 109.58 | 1,883,100 |
| Tu 12/09/25 | 105.01 | 1,396,300 |
| Mo 12/08/25 | 107.46 | 1,732,500 |
| Fr 12/05/25 | 110.01 | 2,135,100 |
| Th 12/04/25 | 111.01 | 2,141,700 |
| We 12/03/25 | 114.44 | 1,782,000 |
| Tu 12/02/25 | 112.10 | 1,700,600 |
| Mo 12/01/25 | 113.18 | 1,858,100 |
| Fr 11/28/25 | 112.23 | 800,800 |
| We 11/26/25 | 111.75 | 1,893,700 |
| Tu 11/25/25 | 108.97 | 3,165,100 |
| Mo 11/24/25 | 100.53 | 2,513,700 |
| Fr 11/21/25 | 101.62 | 4,744,300 |
| Fr 11/07/25 | 109.42 | 2,824,000 |
| Th 11/06/25 | 109.04 | 1,579,900 |
| We 11/05/25 | 111.56 | 2,476,700 |
| Tu 11/04/25 | 109.79 | 1,770,800 |
| Mo 11/03/25 | 112.97 | 2,347,600 |
| Fr 10/31/25 | 116.17 | 2,444,400 |
| Th 10/30/25 | 111.69 | 3,714,400 |
| We 10/29/25 | 115.29 | 2,977,300 |
| Tu 10/28/25 | 119.35 | 1,690,700 |
| Mo 10/27/25 | 123.19 | 1,229,300 |
| Fr 10/24/25 | 124.06 | 907,700 |
| Th 10/23/25 | 124.20 | 1,201,100 |
| We 10/22/25 | 122.57 | 1,229,600 |
| 127.76 |
| 1,706,900 |
| We 10/08/25 | 129.54 | 1,549,600 |
| Tu 10/07/25 | 126.88 | 1,609,100 |
| Mo 10/06/25 | 127.11 | 1,644,400 |
| Fr 10/03/25 | 128.55 | 1,310,000 |
| Th 10/02/25 | 127.72 | 1,176,000 |
| We 10/01/25 | 126.74 | 2,536,200 |
| Tu 09/30/25 | 121.25 | 2,014,500 |
| Mo 09/29/25 | 119.61 | 1,593,500 |
| Fr 09/26/25 | 118.20 | 1,387,700 |
| Th 09/25/25 | 116.91 | 1,932,900 |
| We 09/24/25 | 119.25 | 1,515,600 |
| Tu 09/23/25 | 121.21 | 1,864,200 |
| Mo 09/22/25 | 121.81 | 2,811,400 |
| Mo 09/08/25 | 147.89 | 1,330,100 |