Topbuild Corp (BLD) Historical Stock Data
433.34 ↓3.70 (-0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLD is up 0.16% 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 |
|---|---|---|---|---|---|---|
| 2025-12-08 | 436.42 | 433.34 | ↓$3.08 (-0.71%) | 430.56 | 437.20 | 234.05K |
| 2025-12-05 | 441.78 | 437.04 | ↓$4.74 (-1.07%) | 436.11 | 446.61 | 201.61K |
| 2025-12-04 | 448.67 | 442.81 | ↓$5.86 (-1.31%) | 436.03 | 450.85 | 220.06K |
| 2025-12-03 | 447.95 | 449.83 | ↑$1.88 (0.42%) | 442.26 | 454.55 | 296.02K |
| 2025-12-02 | 447.26 | 447.08 | ↓$0.18 (-0.04%) | 439.09 | 449.73 | 264.14K |
| 2025-12-01 | 445.50 | 445.82 | ↑$0.32 (0.07%) | 441.46 | 454.16 | 226.90K |
| 2025-11-28 | 456.64 | 452.50 | ↓$4.14 (-0.91%) | 448.21 | 456.64 | 99.60K |
| 2025-11-26 | 443.34 | 455.13 | ↑$11.79 (2.66%) | 443.34 | 460.63 | 276.45K |
| 2025-11-25 | 433.33 | 447.22 | ↑$13.89 (3.21%) | 426.86 | 449.31 | 328.61K |
| 2025-11-24 | 429.39 | 429.89 | ↑$0.50 (0.12%) | 426.00 | 435.72 | 191.66K |
| 2025-11-21 | 409.15 | 431.15 | ↑$22.00 (5.38%) | 409.15 | 434.59 | 238.68K |
| 2025-11-20 | 413.36 | 407.28 | ↓$6.08 (-1.47%) | 406.10 | 420.00 | 198.77K |
| 2025-11-19 | 412.82 | 412.79 | ↓$0.03 (-0.01%) | 404.43 | 416.41 | 238.70K |
| 2025-11-18 | 399.00 | 411.81 | ↑$12.81 (3.21%) | 397.20 | 411.83 | 254.36K |
| 2025-11-17 | 418.93 | 403.58 | ↓$15.35 (-3.66%) | 402.18 | 420.62 | 180.25K |
| 2025-11-14 | 420.29 | 418.99 | ↓$1.30 (-0.31%) | 414.12 | 428.14 | 217.98K |
| 2025-11-13 | 435.01 | 424.41 | ↓$10.60 (-2.44%) | 422.07 | 440.19 | 281.54K |
| 2025-11-12 | 432.94 | 439.97 | ↑$7.03 (1.62%) | 432.88 | 440.11 | 308.68K |
| 2025-11-11 | 434.82 | 433.53 | ↓$1.29 (-0.30%) | 426.37 | 438.42 | 292.75K |
| 2025-11-10 | 423.59 | 433.51 | ↑$9.92 (2.34%) | 422.27 | 433.90 | 430.79K |
| 2025-11-07 | 403.97 | 422.54 | ↑$18.57 (4.60%) | 403.25 | 422.88 | 421.37K |
| 2025-11-06 | 407.52 | 405.71 | ↓$1.81 (-0.44%) | 398.78 | 409.16 | 270.56K |
| 2025-11-05 | 416.19 | 405.63 | ↓$10.56 (-2.54%) | 403.44 | 428.82 | 329.30K |
| 2025-11-04 | 417.17 | 418.84 | ↑$1.67 (0.40%) | 392.95 | 420.74 | 554.70K |
| 2025-11-03 | 418.53 | 422.50 | ↑$3.97 (0.95%) | 409.14 | 424.02 | 606.46K |
| 2025-10-31 | 419.06 | 422.48 | ↑$3.42 (0.82%) | 415.47 | 423.84 | 168.34K |
| 2025-10-30 | 431.30 | 420.96 | ↓$10.34 (-2.40%) | 420.11 | 437.40 | 286.49K |
| 2025-10-29 | 439.70 | 432.27 | ↓$7.43 (-1.69%) | 427.77 | 446.28 | 384.03K |
| 2025-10-28 | 451.51 | 444.03 | ↓$7.48 (-1.66%) | 443.72 | 455.41 | 193.90K |
| 2025-10-27 | 453.81 | 453.57 | ↓$0.24 (-0.05%) | 452.64 | 457.00 | 254.08K |
Create an account or log in to view more rows.
$BLD a comeback is always more fun than an all out win!!!!
$BLD Very bullish action
$BLD hot trash
$BLD volume = money
$BLD Guys when can we expect that 30% drop?
$BLD I'll say it again slowwwllyyyy! Better stocks to short by far
$BLD yeeeeeee haw
$BLD what caused the sell off in an otherwise good tech market today?
$BLD run it!
$BLD why spike ?