TopBuild Corp. (BLD)
299.17
-3.86 (-1.27%)
At close: Mar 13, 2025, 11:27 AM
BLD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 301.33 | 306.70 | 295.00 | 303.03 | 5.71 | 1.92% | 396,563 |
| Mar 11, 2025 | 308.64 | 309.48 | 296.18 | 297.32 | -11.32 | -3.67% | 392,600 |
| Mar 10, 2025 | 305.41 | 319.55 | 305.41 | 308.64 | 0.58 | 0.19% | 528,727 |
| Mar 7, 2025 | 304.75 | 311.48 | 298.99 | 308.06 | 2.72 | 0.89% | 383,618 |
| Mar 6, 2025 | 304.11 | 307.57 | 298.12 | 305.34 | 0.47 | 0.15% | 370,558 |
| Mar 5, 2025 | 297.88 | 307.01 | 296.88 | 304.87 | 9.70 | 3.29% | 382,703 |
| Mar 4, 2025 | 291.54 | 301.51 | 288.31 | 295.17 | -0.95 | -0.32% | 379,293 |
| Mar 3, 2025 | 306.92 | 309.26 | 293.88 | 296.12 | -10.27 | -3.35% | 351,612 |
| Feb 28, 2025 | 303.53 | 312.60 | 303.39 | 306.39 | 2.86 | 0.94% | 451,500 |
| Feb 27, 2025 | 305.21 | 308.08 | 301.30 | 303.53 | -1.37 | -0.45% | 476,700 |
| Feb 26, 2025 | 307.77 | 308.92 | 303.26 | 304.90 | -5.44 | -1.75% | 401,800 |
| Feb 25, 2025 | 297.16 | 313.88 | 295.19 | 310.34 | 8.30 | 2.75% | 560,641 |
| Feb 24, 2025 | 304.30 | 306.95 | 297.05 | 302.04 | -1.74 | -0.57% | 655,200 |
| Feb 21, 2025 | 325.14 | 325.14 | 302.27 | 303.78 | -17.62 | -5.48% | 504,997 |
| Feb 20, 2025 | 318.95 | 322.17 | 314.56 | 321.40 | 1.08 | 0.34% | 317,100 |
| Feb 19, 2025 | 314.80 | 320.97 | 310.28 | 320.32 | -1.01 | -0.31% | 387,800 |
| Feb 18, 2025 | 326.35 | 327.39 | 316.31 | 321.33 | -4.88 | -1.50% | 391,736 |
| Feb 14, 2025 | 329.91 | 335.60 | 325.00 | 326.21 | -0.91 | -0.28% | 157,254 |
| Feb 13, 2025 | 326.50 | 327.30 | 321.12 | 327.12 | 5.23 | 1.62% | 245,684 |
| Feb 12, 2025 | 320.00 | 323.88 | 315.89 | 321.89 | -7.06 | -2.15% | 197,928 |
| Feb 11, 2025 | 330.88 | 334.94 | 327.55 | 328.95 | -1.84 | -0.56% | 169,200 |
| Feb 10, 2025 | 330.82 | 333.22 | 328.96 | 330.79 | 4.19 | 1.28% | 191,801 |
| Feb 7, 2025 | 339.97 | 340.75 | 321.10 | 326.60 | -12.73 | -3.75% | 356,631 |
| Feb 6, 2025 | 340.77 | 346.31 | 337.56 | 339.33 | 1.47 | 0.44% | 527,623 |
| Feb 5, 2025 | 336.44 | 340.87 | 334.07 | 337.86 | 4.76 | 1.43% | 259,529 |
| Feb 4, 2025 | 328.60 | 336.41 | 328.08 | 333.10 | 4.31 | 1.31% | 238,800 |
| Feb 3, 2025 | 333.49 | 338.40 | 327.45 | 328.79 | -13.89 | -4.05% | 280,702 |
| Jan 31, 2025 | 348.61 | 351.45 | 341.93 | 342.68 | -9.58 | -2.72% | 256,627 |
| Jan 30, 2025 | 343.25 | 354.94 | 338.43 | 352.26 | 11.26 | 3.30% | 369,543 |
| Jan 29, 2025 | 341.39 | 346.49 | 336.75 | 341.00 | -0.16 | -0.05% | 321,300 |
| Jan 28, 2025 | 352.28 | 352.86 | 340.83 | 341.16 | -11.36 | -3.22% | 238,146 |
| Jan 27, 2025 | 353.17 | 365.58 | 351.27 | 352.52 | -0.67 | -0.19% | 291,006 |
| Jan 24, 2025 | 353.86 | 354.47 | 349.81 | 353.19 | -1.63 | -0.46% | 218,400 |
| Jan 23, 2025 | 351.62 | 356.64 | 347.72 | 354.82 | 0.74 | 0.21% | 219,442 |
| Jan 22, 2025 | 349.76 | 355.55 | 348.76 | 354.08 | 3.29 | 0.94% | 238,400 |
| Jan 21, 2025 | 348.21 | 356.84 | 348.21 | 350.79 | 4.61 | 1.33% | 212,768 |
| Jan 17, 2025 | 349.86 | 351.32 | 345.18 | 346.18 | 0.32 | 0.09% | 210,767 |
| Jan 16, 2025 | 341.36 | 346.34 | 339.12 | 345.86 | 2.14 | 0.62% | 208,900 |
| Jan 15, 2025 | 349.65 | 352.18 | 340.60 | 343.72 | 10.75 | 3.23% | 321,238 |
| Jan 14, 2025 | 325.25 | 334.68 | 323.50 | 332.97 | 17.77 | 5.64% | 376,662 |
| Jan 13, 2025 | 311.74 | 316.98 | 311.73 | 315.20 | 1.75 | 0.56% | 225,800 |
| Jan 10, 2025 | 310.79 | 316.61 | 310.32 | 313.45 | -6.05 | -1.89% | 222,808 |
| Jan 8, 2025 | 312.51 | 319.92 | 306.00 | 319.50 | 3.96 | 1.25% | 287,200 |
| Jan 7, 2025 | 320.26 | 321.40 | 312.91 | 315.54 | -4.17 | -1.30% | 257,144 |
| Jan 6, 2025 | 320.13 | 325.37 | 318.68 | 319.71 | 3.19 | 1.01% | 304,844 |
| Jan 3, 2025 | 313.85 | 316.87 | 309.33 | 316.52 | 6.22 | 2.00% | 169,400 |
| Jan 2, 2025 | 315.37 | 317.96 | 308.27 | 310.30 | -1.04 | -0.33% | 228,076 |
| Dec 31, 2024 | 310.91 | 315.46 | 309.80 | 311.34 | 0.43 | 0.14% | 186,956 |
| Dec 30, 2024 | 310.90 | 313.39 | 302.70 | 310.91 | 0.24 | 0.08% | 289,000 |
| Dec 27, 2024 | 310.00 | 313.56 | 307.15 | 310.67 | -3.13 | -1.00% | 219,813 |