Topbuild Corp (BLD) Historical Stock Data
310.28 ↑1.32 (0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLD is down -0.64% a day on average. There have been 11 days where Topbuild Corp closed green and 19 days where BLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 310.02 | 310.28 | ↑$0.26 (0.08%) | 308.09 | 316.06 | 0.92M |
| 2024-12-19 | 314.64 | 308.96 | ↓$5.68 (-1.81%) | 305.79 | 319.79 | 506.34K |
| 2024-12-18 | 339.26 | 318.53 | ↓$20.73 (-6.11%) | 317.74 | 339.26 | 640.71K |
| 2024-12-17 | 338.70 | 338.29 | ↓$0.41 (-0.12%) | 331.22 | 339.21 | 374.15K |
| 2024-12-16 | 340.00 | 339.96 | ↓$0.04 (-0.01%) | 335.28 | 345.05 | 391.24K |
| 2024-12-13 | 351.32 | 344.27 | ↓$7.05 (-2.01%) | 340.13 | 351.62 | 267.76K |
| 2024-12-12 | 365.41 | 357.16 | ↓$8.25 (-2.26%) | 356.07 | 366.44 | 227.26K |
| 2024-12-11 | 373.14 | 366.34 | ↓$6.80 (-1.82%) | 365.48 | 373.34 | 223.52K |
| 2024-12-10 | 375.14 | 366.64 | ↓$8.50 (-2.27%) | 364.41 | 379.08 | 258.36K |
| 2024-12-09 | 376.69 | 380.00 | ↑$3.31 (0.88%) | 373.25 | 380.62 | 293.97K |
| 2024-12-06 | 382.69 | 375.93 | ↓$6.76 (-1.77%) | 372.01 | 383.80 | 234.24K |
| 2024-12-05 | 386.05 | 374.11 | ↓$11.94 (-3.09%) | 373.25 | 387.42 | 290.49K |
| 2024-12-04 | 390.59 | 386.10 | ↓$4.49 (-1.15%) | 380.29 | 393.10 | 310.97K |
| 2024-12-03 | 390.31 | 392.69 | ↑$2.38 (0.61%) | 386.06 | 394.02 | 180.20K |
| 2024-12-02 | 389.04 | 389.41 | ↑$0.37 (0.10%) | 381.82 | 394.39 | 277.90K |
| 2024-11-29 | 396.68 | 390.64 | ↓$6.04 (-1.52%) | 387.95 | 398.38 | 129.66K |
| 2024-11-27 | 391.00 | 390.00 | ↓$1.00 (-0.26%) | 385.99 | 395.85 | 191.65K |
| 2024-11-26 | 400.50 | 387.95 | ↓$12.55 (-3.13%) | 383.48 | 400.50 | 377.10K |
| 2024-11-25 | 383.12 | 406.65 | ↑$23.53 (6.14%) | 382.33 | 409.99 | 594.03K |
| 2024-11-22 | 365.44 | 373.05 | ↑$7.61 (2.08%) | 363.27 | 373.29 | 368.68K |
| 2024-11-21 | 352.75 | 361.25 | ↑$8.50 (2.41%) | 350.04 | 367.98 | 239.95K |
| 2024-11-20 | 348.87 | 351.10 | ↑$2.23 (0.64%) | 345.78 | 353.98 | 341K |
| 2024-11-19 | 348.51 | 350.10 | ↑$1.59 (0.46%) | 342.75 | 351.50 | 223.61K |
| 2024-11-18 | 345.21 | 350.85 | ↑$5.64 (1.63%) | 344.77 | 354.49 | 259.95K |
| 2024-11-15 | 360.65 | 347.04 | ↓$13.61 (-3.77%) | 345.45 | 362.41 | 405.19K |
| 2024-11-14 | 359.55 | 363.22 | ↑$3.67 (1.02%) | 359.55 | 370.03 | 234.91K |
| 2024-11-13 | 366.25 | 359.25 | ↓$7.00 (-1.91%) | 358.28 | 368.74 | 275.67K |
| 2024-11-12 | 362.95 | 360.00 | ↓$2.95 (-0.81%) | 359.31 | 369.61 | 221.12K |
| 2024-11-11 | 373.83 | 370.41 | ↓$3.42 (-0.91%) | 368.57 | 376.93 | 248.88K |
| 2024-11-08 | 370.77 | 368.89 | ↓$1.88 (-0.51%) | 367.10 | 373.97 | 191.56K |
Create an account or log in to view more rows.
$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
$BLD gonna come down hard today