Topbuild Corp (BLD) Historical Stock Data
282.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLD is down -0.46% 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 |
|---|---|---|---|---|---|---|
| 2025-05-29 | 282.92 | 282.54 | ↓$0.38 (-0.13%) | 278.79 | 283.51 | 309.19K |
| 2025-05-28 | 285.19 | 279.22 | ↓$5.97 (-2.09%) | 279.22 | 287.15 | 428.43K |
| 2025-05-27 | 284.33 | 288.25 | ↑$3.92 (1.38%) | 280.17 | 288.26 | 273.38K |
| 2025-05-23 | 275.73 | 279.65 | ↑$3.92 (1.42%) | 275.73 | 280.82 | 174.58K |
| 2025-05-22 | 277.86 | 280.75 | ↑$2.89 (1.04%) | 275.71 | 281.71 | 393.87K |
| 2025-05-21 | 287.85 | 279.85 | ↓$8.00 (-2.78%) | 277.37 | 287.85 | 283.16K |
| 2025-05-20 | 293.50 | 291.23 | ↓$2.27 (-0.77%) | 289.63 | 296.70 | 130.99K |
| 2025-05-19 | 295.52 | 295.50 | ↓$0.02 (-0.01%) | 290.65 | 297.42 | 176.63K |
| 2025-05-16 | 297.07 | 303.93 | ↑$6.86 (2.31%) | 295.02 | 304.42 | 256.85K |
| 2025-05-15 | 299.73 | 296.42 | ↓$3.31 (-1.10%) | 290.53 | 299.78 | 272.56K |
| 2025-05-14 | 311.56 | 300.00 | ↓$11.56 (-3.71%) | 299.73 | 313.55 | 362.04K |
| 2025-05-13 | 315.54 | 313.15 | ↓$2.39 (-0.76%) | 310.11 | 316.02 | 248.57K |
| 2025-05-12 | 309.80 | 312.10 | ↑$2.30 (0.74%) | 306.37 | 318.14 | 360.71K |
| 2025-05-09 | 291.68 | 295.26 | ↑$3.58 (1.23%) | 291.44 | 297.18 | 283.04K |
| 2025-05-08 | 289.15 | 290.93 | ↑$1.78 (0.62%) | 286.77 | 295.67 | 362.02K |
| 2025-05-07 | 288.80 | 285.03 | ↓$3.77 (-1.31%) | 279.47 | 290.35 | 450.15K |
| 2025-05-06 | 311.03 | 285.15 | ↓$25.88 (-8.32%) | 283.60 | 323.00 | 603.26K |
| 2025-05-05 | 299.14 | 292.00 | ↓$7.14 (-2.39%) | 291.95 | 302.14 | 798.38K |
| 2025-05-02 | 301.18 | 301.21 | ↑$0.03 (0.01%) | 299.25 | 306.76 | 326.71K |
| 2025-05-01 | 297.60 | 298.59 | ↑$0.99 (0.33%) | 293.16 | 304.49 | 248.06K |
| 2025-04-30 | 292.20 | 295.76 | ↑$3.56 (1.22%) | 287.82 | 296.21 | 198.10K |
| 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 |
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