Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 395.13 | 10.47 | 2.72% | 384.61 | 396.90 | 375.33 | 454,221 |
| Apr 22 2024 | 384.66 | 0.34 | 0.09% | 388.88 | 388.88 | 378.005 | 266,862 |
| Apr 19 2024 | 384.32 | -5.49 | -1.41% | 389.42 | 394.94 | 380.385 | 284,177 |
| Apr 18 2024 | 389.81 | 1.07 | 0.28% | 395.27 | 400.915 | 388.58 | 354,258 |
| Apr 17 2024 | 388.74 | -11.26 | -2.82% | 403.34 | 404.05 | 386.99 | 411,747 |
| Apr 16 2024 | 400.00 | -11.04 | -2.69% | 399.45 | 401.14 | 382.88 | 590,092 |
| Apr 15 2024 | 411.04 | -6.96 | -1.67% | 418.34 | 425.22 | 409.34 | 179,841 |
| Apr 12 2024 | 418.00 | -3.45 | -0.82% | 417.70 | 422.11 | 413.57 | 224,204 |
| Apr 11 2024 | 421.45 | 1.85 | 0.44% | 419.38 | 423.62 | 418.32 | 215,918 |
| Apr 10 2024 | 419.60 | -14.67 | -3.38% | 417.47 | 426.12 | 412.73 | 203,075 |
| Apr 09 2024 | 434.27 | -3.25 | -0.74% | 440.15 | 440.15 | 424.24 | 180,465 |
| Apr 08 2024 | 437.52 | -9.39 | -2.10% | 449.00 | 452.87 | 437.50 | 217,411 |
| Apr 05 2024 | 446.91 | 11.03 | 2.53% | 440.105 | 447.54 | 440.01 | 189,085 |
| Apr 04 2024 | 435.88 | -5.90 | -1.34% | 448.50 | 450.00 | 434.415 | 214,166 |
| Apr 03 2024 | 441.78 | 8.62 | 1.99% | 430.30 | 443.0399 | 425.99 | 245,639 |
| Apr 02 2024 | 433.16 | -5.19 | -1.18% | 426.065 | 435.78 | 422.58 | 236,349 |
| Apr 01 2024 | 438.35 | -2.38 | -0.54% | 442.93 | 447.205 | 436.40 | 223,153 |
| Mar 28 2024 | 440.73 | 2.26 | 0.52% | 438.20 | 443.07 | 437.09 | 164,597 |
| Mar 27 2024 | 438.47 | 5.86 | 1.35% | 436.39 | 438.49 | 432.33 | 130,958 |
| Mar 26 2024 | 432.61 | -2.79 | -0.64% | 435.66 | 439.52 | 432.33 | 148,627 |
| Mar 25 2024 | 435.40 | -0.20 | -0.05% | 435.50 | 441.19 | 433.89 | 233,256 |
| Mar 22 2024 | 435.60 | -3.52 | -0.80% | 439.12 | 440.00 | 432.33 | 184,781 |
| Mar 21 2024 | 439.12 | 14.74 | 3.47% | 426.89 | 441.39 | 426.89 | 265,286 |
| Mar 20 2024 | 424.38 | 13.38 | 3.26% | 410.00 | 426.18 | 409.265 | 329,485 |
| Mar 19 2024 | 411.00 | 3.50 | 0.86% | 408.07 | 415.35 | 406.35 | 289,773 |
| Mar 18 2024 | 407.50 | -2.30 | -0.56% | 413.04 | 415.96 | 406.28 | 248,169 |
| Mar 15 2024 | 409.80 | 0.84 | 0.21% | 410.92 | 412.84 | 403.99 | 627,198 |
| Mar 14 2024 | 408.96 | -2.54 | -0.62% | 413.23 | 414.52 | 402.05 | 364,484 |
| Mar 13 2024 | 411.50 | 5.71 | 1.41% | 407.30 | 414.42 | 407.30 | 178,448 |
| Mar 12 2024 | 405.79 | 6.07 | 1.52% | 399.87 | 408.44 | 397.32 | 193,210 |
| Mar 11 2024 | 399.72 | -7.53 | -1.85% | 406.71 | 406.71 | 394.6349 | 257,863 |
| Mar 08 2024 | 407.25 | -10.67 | -2.55% | 420.66 | 421.6199 | 406.88 | 275,574 |
| Mar 07 2024 | 417.92 | 6.19 | 1.50% | 416.56 | 421.7499 | 416.02 | 335,264 |
| Mar 06 2024 | 411.73 | 9.90 | 2.46% | 404.41 | 412.09 | 404.41 | 209,230 |
| Mar 05 2024 | 401.83 | -2.53 | -0.63% | 404.75 | 412.82 | 399.18 | 310,751 |
| Mar 04 2024 | 404.36 | -6.25 | -1.52% | 412.59 | 416.75 | 403.84 | 279,505 |
| Mar 01 2024 | 410.61 | 8.23 | 2.05% | 395.63 | 411.42 | 395.63 | 378,629 |
| Feb 29 2024 | 402.38 | 10.85 | 2.77% | 393.86 | 402.6777 | 392.365 | 344,000 |
| Feb 28 2024 | 391.53 | -21.62 | -5.23% | 385.05 | 400.88 | 383.51 | 601,783 |
| Feb 27 2024 | 413.15 | 3.73 | 0.91% | 413.66 | 414.33 | 402.47 | 295,487 |
| Feb 26 2024 | 409.42 | -1.92 | -0.47% | 411.34 | 413.79 | 406.59 | 286,832 |
| Feb 23 2024 | 411.34 | 6.36 | 1.57% | 406.50 | 414.11 | 405.54 | 281,361 |
| Feb 22 2024 | 404.98 | 22.91 | 6.00% | 390.74 | 405.20 | 389.70 | 308,655 |
| Feb 21 2024 | 382.07 | -1.62 | -0.42% | 385.23 | 388.10 | 378.24 | 223,407 |
| Feb 20 2024 | 383.69 | -3.17 | -0.82% | 380.37 | 383.94 | 374.415 | 254,751 |
| Feb 16 2024 | 386.86 | -8.69 | -2.20% | 390.99 | 395.43 | 386.58 | 214,926 |
| Feb 15 2024 | 395.55 | 4.09 | 1.04% | 394.64 | 395.69 | 387.00 | 224,111 |
| Feb 14 2024 | 391.46 | 6.99 | 1.82% | 390.79 | 393.015 | 382.04 | 261,891 |
| Feb 13 2024 | 384.47 | -15.35 | -3.84% | 377.83 | 389.63 | 373.53 | 198,358 |
| Feb 12 2024 | 399.82 | 8.28 | 2.11% | 395.62 | 403.34 | 393.50 | 170,120 |
| Feb 09 2024 | 391.54 | 0.62 | 0.16% | 392.50 | 395.395 | 387.27 | 145,517 |
| Feb 08 2024 | 390.92 | 11.67 | 3.08% | 379.97 | 391.73 | 378.98 | 217,811 |
| Feb 07 2024 | 379.25 | 6.73 | 1.81% | 372.83 | 382.28 | 372.83 | 253,709 |
| Feb 06 2024 | 372.52 | 2.85 | 0.77% | 371.51 | 372.53 | 367.59 | 122,164 |
| Feb 05 2024 | 369.67 | -11.81 | -3.10% | 378.88 | 378.88 | 365.4677 | 137,706 |
| Feb 02 2024 | 381.48 | 3.27 | 0.86% | 372.50 | 383.40 | 370.04 | 177,853 |
| Feb 01 2024 | 378.21 | 9.08 | 2.46% | 376.50 | 379.23 | 369.5901 | 181,339 |
| Jan 31 2024 | 369.13 | -5.67 | -1.51% | 374.24 | 380.00 | 368.43 | 149,993 |
| Jan 30 2024 | 374.80 | -0.67 | -0.18% | 375.80 | 379.21 | 372.7997 | 301,761 |
| Jan 29 2024 | 375.47 | 9.24 | 2.52% | 367.32 | 375.51 | 366.01 | 410,466 |
| Jan 26 2024 | 366.23 | -2.96 | -0.80% | 369.47 | 372.51 | 363.90 | 246,938 |
| Jan 25 2024 | 369.19 | 7.89 | 2.18% | 365.79 | 369.30 | 362.785 | 233,932 |
