Topbuild Corp (BLD) Historical Stock Data
321.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLD is down -0.06% 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 |
---|---|---|---|---|---|---|
2025-02-18 | 326.35 | 321.33 | ↓$5.02 (-1.54%) | 316.31 | 327.39 | 391.67K |
2025-02-14 | 329.91 | 326.21 | ↓$3.70 (-1.12%) | 325.00 | 335.60 | 157.25K |
2025-02-13 | 326.50 | 327.12 | ↑$0.62 (0.19%) | 321.12 | 327.30 | 245.66K |
2025-02-12 | 320.00 | 321.89 | ↑$1.89 (0.59%) | 315.89 | 323.88 | 197.93K |
2025-02-11 | 330.88 | 328.95 | ↓$1.93 (-0.58%) | 327.55 | 334.94 | 169.16K |
2025-02-10 | 330.82 | 330.79 | ↓$0.03 (-0.01%) | 328.96 | 333.22 | 191.80K |
2025-02-07 | 339.97 | 326.60 | ↓$13.37 (-3.93%) | 321.10 | 340.75 | 356.55K |
2025-02-06 | 340.77 | 339.33 | ↓$1.44 (-0.42%) | 337.56 | 346.31 | 527.34K |
2025-02-05 | 336.44 | 337.86 | ↑$1.42 (0.42%) | 334.07 | 340.87 | 259.53K |
2025-02-04 | 328.60 | 333.10 | ↑$4.50 (1.37%) | 328.08 | 336.41 | 238.79K |
2025-02-03 | 333.49 | 328.79 | ↓$4.70 (-1.41%) | 327.45 | 338.40 | 280.70K |
2025-01-31 | 348.61 | 342.68 | ↓$5.93 (-1.70%) | 341.93 | 351.45 | 256.63K |
2025-01-30 | 343.25 | 352.26 | ↑$9.01 (2.62%) | 338.43 | 354.94 | 369.54K |
2025-01-29 | 341.39 | 341.00 | ↓$0.39 (-0.11%) | 336.75 | 346.49 | 321.28K |
2025-01-28 | 352.28 | 341.16 | ↓$11.12 (-3.16%) | 340.83 | 352.86 | 238.15K |
2025-01-27 | 353.17 | 352.52 | ↓$0.65 (-0.18%) | 351.27 | 365.58 | 290.25K |
2025-01-24 | 353.86 | 353.19 | ↓$0.67 (-0.19%) | 349.81 | 354.47 | 218.36K |
2025-01-23 | 351.62 | 354.82 | ↑$3.20 (0.91%) | 347.72 | 356.64 | 219.44K |
2025-01-22 | 349.76 | 354.08 | ↑$4.32 (1.24%) | 348.76 | 355.55 | 238.37K |
2025-01-21 | 348.21 | 350.79 | ↑$2.58 (0.74%) | 348.21 | 356.84 | 212.77K |
2025-01-17 | 349.86 | 346.18 | ↓$3.68 (-1.05%) | 345.18 | 351.32 | 210.76K |
2025-01-16 | 341.36 | 345.86 | ↑$4.50 (1.32%) | 339.12 | 346.34 | 208.88K |
2025-01-15 | 349.65 | 343.72 | ↓$5.93 (-1.70%) | 340.60 | 352.18 | 321.23K |
2025-01-14 | 325.25 | 332.97 | ↑$7.72 (2.37%) | 323.50 | 334.68 | 376.56K |
2025-01-13 | 311.74 | 315.20 | ↑$3.46 (1.11%) | 311.73 | 316.98 | 225.28K |
2025-01-10 | 310.79 | 313.45 | ↑$2.66 (0.86%) | 310.32 | 316.61 | 222.81K |
2025-01-08 | 312.51 | 319.50 | ↑$6.99 (2.24%) | 306.00 | 319.92 | 287.16K |
2025-01-07 | 320.26 | 315.54 | ↓$4.72 (-1.47%) | 312.91 | 321.40 | 257.14K |
2025-01-06 | 320.13 | 319.71 | ↓$0.42 (-0.13%) | 318.68 | 325.37 | 304.84K |
2025-01-03 | 313.85 | 316.52 | ↑$2.67 (0.85%) | 309.33 | 316.87 | 169.38K |
Create an account or log in to view more rows.
$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
$BLD HOLDING LONG AND STRONG!!!
$BLD Nothing but time to wait
$BLD nearing a decent swing entry point