Topbuild Corp (BLD) Historical Stock Data
356.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLD is up 0.60% a day on average. There have been 16 days where Topbuild Corp closed green and 14 days where BLD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-07-15 | 377.00 | 356.97 | ↓$20.03 (-5.31%) | 355.78 | 377.00 | 533.53K |
2025-07-14 | 375.00 | 374.33 | ↓$0.67 (-0.18%) | 369.79 | 376.42 | 405.56K |
2025-07-11 | 377.91 | 377.87 | ↓$0.04 (-0.01%) | 377.87 | 384.93 | 473.34K |
2025-07-10 | 377.20 | 384.77 | ↑$7.57 (2.01%) | 372.83 | 390.83 | 731.61K |
2025-07-09 | 364.90 | 378.80 | ↑$13.90 (3.81%) | 359.46 | 381.10 | 870.11K |
2025-07-08 | 357.80 | 356.89 | ↓$0.91 (-0.25%) | 348.74 | 361.65 | 672.97K |
2025-07-07 | 345.82 | 343.69 | ↓$2.13 (-0.62%) | 339.11 | 348.93 | 482.30K |
2025-07-03 | 348.63 | 347.63 | ↓$1.00 (-0.29%) | 344.00 | 349.41 | 287.27K |
2025-07-02 | 342.90 | 345.17 | ↑$2.27 (0.66%) | 341.34 | 349.22 | 449.06K |
2025-07-01 | 321.67 | 343.19 | ↑$21.52 (6.69%) | 321.67 | 352.69 | 546.30K |
2025-06-30 | 325.56 | 323.74 | ↓$1.82 (-0.56%) | 322.14 | 327.16 | 451.78K |
2025-06-27 | 322.81 | 324.77 | ↑$1.96 (0.61%) | 320.00 | 328.08 | 409.68K |
2025-06-26 | 321.08 | 320.93 | ↓$0.15 (-0.05%) | 316.89 | 322.81 | 220.28K |
2025-06-25 | 324.78 | 319.46 | ↓$5.32 (-1.64%) | 318.11 | 325.13 | 371.14K |
2025-06-24 | 324.74 | 326.59 | ↑$1.85 (0.57%) | 323.86 | 328.41 | 324.66K |
2025-06-23 | 313.45 | 324.54 | ↑$11.09 (3.54%) | 312.79 | 326.40 | 511.15K |
2025-06-20 | 300.68 | 316.03 | ↑$15.35 (5.11%) | 300.27 | 317.80 | 845.37K |
2025-06-18 | 293.22 | 297.97 | ↑$4.75 (1.62%) | 293.14 | 303.00 | 521.65K |
2025-06-17 | 299.63 | 294.06 | ↓$5.57 (-1.86%) | 293.20 | 303.51 | 381.17K |
2025-06-16 | 301.54 | 300.44 | ↓$1.10 (-0.36%) | 297.54 | 305.65 | 314.77K |
2025-06-13 | 304.29 | 298.53 | ↓$5.76 (-1.89%) | 296.31 | 307.23 | 374.84K |
2025-06-12 | 303.24 | 309.03 | ↑$5.79 (1.91%) | 301.86 | 312.04 | 508.66K |
2025-06-11 | 313.49 | 304.58 | ↓$8.91 (-2.84%) | 304.13 | 315.58 | 423.18K |
2025-06-10 | 304.09 | 309.54 | ↑$5.45 (1.79%) | 301.55 | 311.42 | 325.70K |
2025-06-09 | 299.36 | 300.80 | ↑$1.44 (0.48%) | 297.17 | 302.84 | 261.17K |
2025-06-06 | 303.35 | 297.14 | ↓$6.21 (-2.05%) | 297.00 | 305.55 | 603.12K |
2025-06-05 | 287.97 | 301.19 | ↑$13.22 (4.59%) | 287.50 | 305.59 | 728.17K |
2025-06-04 | 287.26 | 289.06 | ↑$1.80 (0.63%) | 284.28 | 292.12 | 596.90K |
2025-06-03 | 281.80 | 286.52 | ↑$4.72 (1.67%) | 281.06 | 287.79 | 341.21K |
2025-06-02 | 279.72 | 280.72 | ↑$1.00 (0.36%) | 273.87 | 280.72 | 292.03K |
Create an account or log in to view more rows.
$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 ?
$BLD I’m selling y’all have fun bag holding
$BLD fake wall lets break it