tiprankstipranks
Trending News
More News >
TopBuild Corp (BLD)
NYSE:BLD
US Market
Advertisement

TopBuild (BLD) Historical Prices

Compare
467 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 17, 2025
357.50
365.53
357.50
363.11
363.11
+1.37%
308,023
0.80
Jul 16, 2025
359.61
364.46
353.35
358.20
358.20
+0.34%
428,816
1.11
Jul 15, 2025
377.00
377.00
355.74
356.97
356.97
-4.64%
533,550
1.40
Jul 14, 2025
375.00
376.42
369.79
374.33
374.33
-0.94%
405,565
1.07
Jul 11, 2025
377.91
384.93
377.87
377.87
377.87
-1.79%
491,487
1.29
Jul 10, 2025
377.20
390.83
372.83
384.77
384.77
+1.58%
731,627
1.95
Jul 09, 2025
364.90
381.14
359.46
378.80
378.80
+6.14%
870,173
2.34
Jul 08, 2025
357.80
361.65
348.33
356.89
356.89
+3.84%
673,059
1.80
Jul 07, 2025
345.82
348.93
339.11
343.69
343.69
-1.13%
482,302
1.28
Jul 03, 2025
348.63
350.48
344.00
347.63
347.63
+0.71%
287,273
0.77
Jul 02, 2025
342.90
349.22
340.49
345.17
345.17
+0.58%
449,063
1.21
Jul 01, 2025
321.67
352.69
321.67
343.19
343.19
+6.01%
546,296
1.48
Jun 30, 2025
325.56
327.16
322.14
323.74
323.74
-0.32%
451,775
1.23
Jun 27, 2025
322.81
328.08
320.00
324.77
324.77
+1.20%
409,680
1.12
Jun 26, 2025
321.08
322.81
316.43
320.93
320.93
+0.46%
220,280
0.60
Jun 25, 2025
324.78
325.13
318.11
319.46
319.46
-2.18%
371,154
1.02
Jun 24, 2025
324.74
328.94
323.40
326.59
326.59
+0.63%
324,664
0.89
Jun 23, 2025
313.45
326.40
312.23
324.54
324.54
+2.69%
511,167
1.39
Jun 20, 2025
300.68
317.80
300.27
316.03
316.03
+6.06%
845,378
2.36
Jun 18, 2025
293.22
303.00
293.14
297.97
297.97
+1.33%
521,649
1.47
Jun 17, 2025
299.63
303.51
293.20
294.06
294.06
-2.12%
381,166
1.08
Jun 16, 2025
301.54
305.65
296.17
300.44
300.44
+0.64%
314,773
0.89
Jun 13, 2025
304.29
307.70
296.31
298.53
298.53
-3.40%
374,837
1.06
Jun 12, 2025
303.24
312.21
301.22
309.03
309.03
+1.46%
508,697
1.44
Jun 11, 2025
313.49
315.58
303.50
304.58
304.58
-1.60%
423,188
1.20
Jun 10, 2025
304.09
311.42
301.55
309.54
309.54
+2.91%
325,797
0.92
Jun 09, 2025
299.36
302.97
297.17
300.80
300.80
+1.23%
261,168
0.73
Jun 06, 2025
303.35
305.55
296.92
297.14
297.14
-1.34%
603,123
1.70
Jun 05, 2025
287.97
305.59
287.50
301.19
301.19
+4.20%
728,181
2.09
Jun 04, 2025
287.26
292.12
284.28
289.06
289.06
+0.89%
596,898
1.73
Jun 03, 2025
281.80
287.79
281.06
286.52
286.52
+2.07%
341,212
0.99
Jun 02, 2025
279.72
280.82
273.87
280.72
280.72
-0.77%
292,031
0.84
May 30, 2025
281.54
283.72
277.77
282.89
282.89
+0.12%
497,609
1.44
May 29, 2025
282.92
283.51
278.79
282.54
282.54
+1.19%
309,204
0.89
May 28, 2025
285.19
287.15
279.21
279.22
279.22
-3.13%
428,468
1.23
May 27, 2025
284.33
288.29
280.17
288.25
288.25
+3.08%
273,381
0.77
May 23, 2025
275.73
280.82
275.73
279.65
279.65
-0.39%
174,597
0.48
May 22, 2025
277.86
281.73
275.71
280.75
280.75
+0.32%
393,921
1.09
May 21, 2025
287.85
287.85
277.37
279.85
279.85
-3.91%
283,163
0.78
May 20, 2025
293.50
296.70
289.50
291.23
291.23
-1.45%
131,040
0.36
May 19, 2025
295.52
297.42
290.65
295.50
295.50
-2.77%
176,634
0.48
May 16, 2025
297.07
304.43
294.24
303.93
303.93
+2.53%
257,388
0.70
May 15, 2025
299.73
299.78
290.53
296.42
296.42
-1.19%
272,657
0.74
May 14, 2025
311.56
313.55
299.65
300.00
300.00
-4.20%
362,190
0.99
May 13, 2025
315.54
316.04
310.11
313.15
313.15
+0.34%
248,569
0.68
May 12, 2025
309.80
318.14
305.75
312.10
312.10
+5.70%
360,710
1.00
May 09, 2025
291.68
297.18
291.44
295.26
295.26
+1.49%
283,103
0.78
May 08, 2025
289.15
295.67
286.77
290.93
290.93
+2.07%
362,024
0.99
May 07, 2025
288.80
290.35
279.47
285.03
285.03
-0.04%
450,154
1.24
May 06, 2025
311.03
323.00
283.60
285.15
285.15
-2.35%
615,927
1.73
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis