Topbuild Corp (BLD) Historical Stock Data
402.52 ↓6.36 (-1.56%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BLD is down -0.30% a day on average. There have been 13 days where Topbuild Corp closed green and 17 days where BLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 420.06 | 402.52 | ↓$17.54 (-4.18%) | 401.78 | 425.62 | 793.12K |
| 2024-05-02 | 410.34 | 408.88 | ↓$1.46 (-0.36%) | 401.57 | 413.60 | 266.40K |
| 2024-05-01 | 406.23 | 408.04 | ↑$1.81 (0.45%) | 402.00 | 423.34 | 230.14K |
| 2024-04-30 | 410.70 | 404.67 | ↓$6.03 (-1.47%) | 404.64 | 412.70 | 232.27K |
| 2024-04-29 | 409.95 | 414.14 | ↑$4.19 (1.02%) | 408.27 | 415.17 | 206.88K |
| 2024-04-26 | 398.05 | 407.08 | ↑$9.03 (2.27%) | 397.40 | 409.42 | 236.62K |
| 2024-04-25 | 376.87 | 391.25 | ↑$14.38 (3.82%) | 372.51 | 394.38 | 238.94K |
| 2024-04-24 | 397.96 | 388.27 | ↓$9.69 (-2.43%) | 385.69 | 404.82 | 254.86K |
| 2024-04-23 | 384.66 | 395.13 | ↑$10.47 (2.72%) | 375.33 | 396.90 | 454.45K |
| 2024-04-22 | 388.88 | 384.66 | ↓$4.22 (-1.09%) | 378.01 | 388.88 | 266.86K |
| 2024-04-19 | 389.42 | 384.32 | ↓$5.10 (-1.31%) | 380.39 | 394.94 | 284.23K |
| 2024-04-18 | 395.27 | 389.81 | ↓$5.46 (-1.38%) | 388.58 | 400.92 | 354.27K |
| 2024-04-17 | 403.34 | 388.74 | ↓$14.60 (-3.62%) | 386.99 | 403.34 | 411.75K |
| 2024-04-16 | 403.45 | 400.00 | ↓$3.45 (-0.86%) | 382.88 | 404.35 | 612.90K |
| 2024-04-15 | 420.10 | 411.04 | ↓$9.06 (-2.16%) | 409.34 | 425.22 | 179.84K |
| 2024-04-12 | 417.70 | 418.00 | ↑$0.30 (0.07%) | 413.57 | 422.11 | 224.20K |
| 2024-04-11 | 422.35 | 421.45 | ↓$0.90 (-0.21%) | 418.32 | 423.62 | 215.92K |
| 2024-04-10 | 413.55 | 419.60 | ↑$6.05 (1.46%) | 411.55 | 426.12 | 214.74K |
| 2024-04-09 | 440.15 | 434.27 | ↓$5.88 (-1.34%) | 424.24 | 440.15 | 180.47K |
| 2024-04-08 | 449.00 | 437.52 | ↓$11.48 (-2.56%) | 437.50 | 452.87 | 217.41K |
| 2024-04-05 | 437.66 | 446.91 | ↑$9.25 (2.11%) | 437.44 | 447.54 | 190.89K |
| 2024-04-04 | 448.50 | 435.88 | ↓$12.62 (-2.81%) | 434.42 | 450.00 | 214.17K |
| 2024-04-03 | 430.30 | 441.78 | ↑$11.48 (2.67%) | 425.99 | 443.04 | 245.64K |
| 2024-04-02 | 427.43 | 433.16 | ↑$5.73 (1.34%) | 422.58 | 435.78 | 243.92K |
| 2024-04-01 | 442.93 | 438.35 | ↓$4.58 (-1.03%) | 436.40 | 447.21 | 223.15K |
| 2024-03-28 | 438.20 | 440.73 | ↑$2.53 (0.58%) | 437.09 | 443.07 | 164.60K |
| 2024-03-27 | 436.39 | 438.47 | ↑$2.08 (0.48%) | 432.33 | 438.49 | 130.96K |
| 2024-03-26 | 435.66 | 432.61 | ↓$3.05 (-0.70%) | 432.33 | 439.52 | 148.63K |
| 2024-03-25 | 433.89 | 435.40 | ↑$1.51 (0.35%) | 433.89 | 441.19 | 233.29K |
| 2024-03-22 | 438.77 | 435.60 | ↓$3.17 (-0.72%) | 432.33 | 440.00 | 184.78K |
Create an account or log in to view more rows.
$BLD gonna come down hard today
$BLD HERE WE GO
$BLD Exciting times ahead people.
$BLD I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$BLD i'm out of slaps for the day
$BLD trash
$BLD Sleep well my bulls
sleep well
$BLD what’s next bulls
$BLD who is adding more tomorrow?
$BLD buying a share monday LFG