TopBuild Historical Data - BLD

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
TopBuild Corp BLD NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-2.92 -3.92% 71.64 70.31 75.86 74.21 74.56 16:02:00
more quote information »

BLD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week69.7383.4768.0176.78447,6101.912.74%
1 Month105.65116.3554.8378.41569,072-34.01-32.19%
3 Months104.46125.6654.8395.43415,675-32.82-31.42%
6 Months94.30125.6654.8399.06343,338-22.66-24.03%
1 Year65.47125.6654.8391.32320,5306.179.42%
3 Years46.67125.6641.2773.72280,52124.9753.5%
5 Years27.95125.6623.0256.19306,06843.69156.31%

BLD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2020 74.56 -4.35 -5.51% 79.62 79.68 72.88 368,621
Mar 27 2020 78.91 -4.32 -5.19% 79.84 82.81 77.17 409,305
Mar 26 2020 83.23 7.14 9.38% 77.22 83.47 75.56 288,160
Mar 25 2020 76.09 1.97 2.66% 73.60 79.64 70.26 606,408
Mar 24 2020 74.12 8.51 12.97% 69.73 77.38 68.01 406,758
Mar 23 2020 65.61 -0.60 -0.91% 65.16 66.485 61.4339 759,821
Mar 20 2020 66.21 2.28 3.57% 64.13 68.99 61.95 758,667
Mar 19 2020 63.93 4.03 6.73% 59.51 66.88 57.005 384,495
Mar 18 2020 59.90 -3.79 -5.95% 59.96 62.95 54.83 944,011
Mar 17 2020 63.69 4.57 7.73% 60.37 65.37 54.93 1,107,190
Mar 16 2020 59.12 -20.43 -25.68% 70.47 71.13 58.135 682,683
Mar 13 2020 79.55 4.06 5.38% 80.08 81.76 73.24 625,445
Mar 12 2020 75.49 -10.81 -12.53% 80.36 80.87 69.90 714,891
Mar 11 2020 86.30 -8.13 -8.61% 91.60 92.25 85.05 430,750
Mar 10 2020 94.43 2.18 2.36% 94.74 94.74 89.00 555,791
Mar 09 2020 92.25 -14.45 -13.54% 97.77 99.99 91.01 446,023
Mar 06 2020 106.70 -3.97 -3.59% 108.40 109.375 102.93 403,215
Mar 05 2020 110.67 -5.58 -4.8% 113.89 114.29 109.00 455,056
Mar 04 2020 116.25 8.95 8.34% 110.94 116.35 108.90 532,148
Mar 03 2020 107.30 1.56 1.48% 105.65 108.41 104.14 408,294
Mar 02 2020 105.74 4.74 4.69% 101.77 106.08 100.61 510,668
See More Historical Prices »


Your Recent History
NYSE
BLD
TopBuild
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.