Topbuild Corp (BLD) Historical Stock Data
296.96 ↑0.31 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLD is up 0.53% a day on average. There have been 14 days where Topbuild Corp closed green and 16 days where BLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 294.56 | 296.96 | ↑$2.40 (0.81%) | 291.53 | 298.26 | 154.12K |
| 2025-04-28 | 296.76 | 296.65 | ↓$0.11 (-0.04%) | 294.97 | 301.57 | 148.94K |
| 2025-04-25 | 298.93 | 296.69 | ↓$2.24 (-0.75%) | 295.20 | 299.83 | 164.61K |
| 2025-04-24 | 298.39 | 302.42 | ↑$4.03 (1.35%) | 293.53 | 303.58 | 290.34K |
| 2025-04-23 | 303.39 | 295.89 | ↓$7.50 (-2.47%) | 293.79 | 305.47 | 308.19K |
| 2025-04-22 | 280.32 | 288.25 | ↑$7.93 (2.83%) | 279.84 | 289.57 | 181.76K |
| 2025-04-21 | 282.92 | 276.57 | ↓$6.35 (-2.24%) | 273.87 | 282.92 | 164.33K |
| 2025-04-17 | 280.37 | 285.39 | ↑$5.02 (1.79%) | 280.37 | 286.26 | 232.50K |
| 2025-04-16 | 285.38 | 279.29 | ↓$6.09 (-2.13%) | 274.32 | 289.54 | 336.44K |
| 2025-04-15 | 290.73 | 287.14 | ↓$3.59 (-1.23%) | 286.03 | 295.50 | 224.50K |
| 2025-04-14 | 292.38 | 292.21 | ↓$0.17 (-0.06%) | 284.35 | 294.83 | 295.78K |
| 2025-04-11 | 279.53 | 288.63 | ↑$9.10 (3.26%) | 275.90 | 290.45 | 265.09K |
| 2025-04-10 | 290.00 | 284.89 | ↓$5.11 (-1.76%) | 274.87 | 292.44 | 332.35K |
| 2025-04-09 | 270.52 | 297.13 | ↑$26.61 (9.84%) | 266.26 | 300.69 | 525.33K |
| 2025-04-08 | 294.01 | 275.93 | ↓$18.08 (-6.15%) | 272.03 | 295.51 | 463.55K |
| 2025-04-07 | 290.92 | 287.12 | ↓$3.80 (-1.31%) | 284.34 | 313.51 | 593.49K |
| 2025-04-04 | 277.10 | 303.09 | ↑$25.99 (9.38%) | 272.24 | 308.25 | 0.91M |
| 2025-04-03 | 296.62 | 284.22 | ↓$12.40 (-4.18%) | 279.15 | 298.61 | 595.30K |
| 2025-04-02 | 301.02 | 312.99 | ↑$11.97 (3.98%) | 300.35 | 314.12 | 215.03K |
| 2025-04-01 | 307.07 | 305.24 | ↓$1.83 (-0.60%) | 300.75 | 308.90 | 264.80K |
| 2025-03-31 | 301.32 | 304.95 | ↑$3.63 (1.20%) | 297.01 | 308.28 | 321.67K |
| 2025-03-28 | 310.47 | 305.63 | ↓$4.84 (-1.56%) | 302.18 | 311.37 | 369.05K |
| 2025-03-27 | 310.64 | 311.01 | ↑$0.37 (0.12%) | 307.88 | 315.20 | 221.30K |
| 2025-03-26 | 313.06 | 311.82 | ↓$1.24 (-0.40%) | 309.55 | 315.96 | 225.89K |
| 2025-03-25 | 312.25 | 313.21 | ↑$0.96 (0.31%) | 309.52 | 316.49 | 339.64K |
| 2025-03-24 | 303.25 | 315.10 | ↑$11.85 (3.91%) | 303.25 | 316.66 | 331.22K |
| 2025-03-21 | 300.55 | 298.52 | ↓$2.03 (-0.68%) | 295.60 | 300.90 | 739.27K |
| 2025-03-20 | 302.43 | 306.55 | ↑$4.12 (1.36%) | 302.43 | 313.34 | 254.95K |
| 2025-03-19 | 300.00 | 305.87 | ↑$5.87 (1.96%) | 299.75 | 308.32 | 250.19K |
| 2025-03-18 | 302.48 | 300.35 | ↓$2.13 (-0.70%) | 297.96 | 304.21 | 244.28K |
Create an account or log in to view more rows.
$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 ?
$BLD I’m selling y’all have fun bag holding
$BLD fake wall lets break it
$BLD lets see if it can hold the line