Topbuild Corp (BLD) Historical Stock Data
305.24 ↑0.29 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLD is up 0.09% a day on average. There have been 18 days where Topbuild Corp closed green and 12 days where BLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-17 | 298.47 | 301.25 | ↑$2.78 (0.93%) | 298.04 | 304.02 | 319.07K |
| 2025-03-14 | 298.46 | 299.25 | ↑$0.79 (0.26%) | 296.51 | 300.90 | 465.05K |
| 2025-03-13 | 301.04 | 295.18 | ↓$5.86 (-1.95%) | 294.52 | 304.03 | 481.94K |
| 2025-03-12 | 301.33 | 303.03 | ↑$1.70 (0.56%) | 295.00 | 306.70 | 397.10K |
| 2025-03-11 | 308.64 | 297.32 | ↓$11.32 (-3.67%) | 296.18 | 309.48 | 392.59K |
| 2025-03-10 | 305.41 | 308.64 | ↑$3.23 (1.06%) | 305.41 | 319.55 | 528.73K |
| 2025-03-07 | 304.75 | 308.06 | ↑$3.31 (1.09%) | 298.99 | 311.48 | 383.62K |
| 2025-03-06 | 304.11 | 305.34 | ↑$1.23 (0.40%) | 298.12 | 307.57 | 370.56K |
| 2025-03-05 | 297.88 | 304.87 | ↑$6.99 (2.35%) | 296.88 | 307.01 | 382.70K |
| 2025-03-04 | 291.54 | 295.17 | ↑$3.63 (1.25%) | 288.31 | 301.51 | 379.29K |
| 2025-03-03 | 306.92 | 296.12 | ↓$10.80 (-3.52%) | 293.88 | 309.26 | 351.61K |
| 2025-02-28 | 303.53 | 306.39 | ↑$2.86 (0.94%) | 303.39 | 312.60 | 451.48K |
| 2025-02-27 | 305.21 | 303.53 | ↓$1.68 (-0.55%) | 301.30 | 308.08 | 476.66K |
| 2025-02-26 | 307.77 | 304.90 | ↓$2.87 (-0.93%) | 303.26 | 308.92 | 401.76K |
| 2025-02-25 | 297.16 | 310.34 | ↑$13.18 (4.44%) | 295.19 | 313.88 | 560.63K |
| 2025-02-24 | 304.30 | 302.04 | ↓$2.26 (-0.74%) | 297.05 | 306.95 | 655.20K |
| 2025-02-21 | 325.14 | 303.78 | ↓$21.36 (-6.57%) | 302.27 | 325.14 | 505K |
| 2025-02-20 | 318.95 | 321.40 | ↑$2.45 (0.77%) | 314.56 | 322.17 | 317.10K |
| 2025-02-19 | 314.80 | 320.32 | ↑$5.52 (1.76%) | 310.28 | 320.97 | 387.76K |
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