Quantcast

Historical Stock Prices

BLD 
$73.71
*  
1.66
2.3%
Get BLD Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading BLD now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 72.31 73.93 71.65 73.71 263,775
04/17/2019 72.63 73.005 71.62 72.05 223,532
04/16/2019 72.56 72.65 71.82 72.18 438,278
04/15/2019 72.14 72.61 71.42 72.25 201,026
04/12/2019 71.38 71.94 71.07 71.81 242,341
04/11/2019 69.72 71.29 69.59 70.67 212,620
04/10/2019 68.16 70.28 68.06 69.73 265,696
04/09/2019 68.01 68.66 67.49 67.7 230,340
04/08/2019 67.88 68.13 66.87 67.9 181,163
04/05/2019 67.49 68.7 67.26 67.96 207,113
04/04/2019 64.89 67.47 64.77 67.41 212,092
04/03/2019 65.47 65.86 64.63 64.95 182,421
04/02/2019 65.18 65.26 64.05 64.98 178,312
04/01/2019 65.47 65.8 64.05 65.27 215,886
03/29/2019 65.56 66.4 64.53 64.82 224,744
03/28/2019 66.18 66.45 64.27 65.18 214,181
03/27/2019 65.41 66.99 64.77 65.95 343,489
03/26/2019 66.11 66.305 63.97 65.03 370,213
03/25/2019 63.37 66.16 63.37 65.88 258,671
03/22/2019 63.79 65.64 63.23 63.49 271,554
03/21/2019 62.68 65.28 62.68 64.38 207,131
03/20/2019 63 64.16 61.55 62.89 351,377
03/19/2019 63.65 64.93 63.09 63.25 312,424
03/18/2019 63.37 64.05 62.28 63.91 341,427
03/15/2019 63.6 65.24 63.56 63.79 663,366
03/14/2019 63.24 63.72 62.72 63.53 271,602
03/13/2019 64.77 65.38 63.03 63.39 271,599
03/12/2019 65.02 65.435 64.26 64.57 401,058
03/11/2019 63.84 65.08 63.45 64.92 394,747
03/08/2019 62.76 64.54 62.74 63.72 396,629
03/07/2019 62.58 64.27 61.9405 63 463,102
03/06/2019 61.58 62.07 60.67 61.3 437,100
03/05/2019 61.66 62.21 61.4 61.67 446,345
03/04/2019 60.24 61.95 59.73 61.4 465,353
03/01/2019 59.91 60.25 58.38 60.06 300,927
02/28/2019 59.18 59.96 57.56 59.5 401,486
02/27/2019 59.92 60.475 57.71 59.68 325,661
02/26/2019 58.01 61 56.8793 59.62 663,545
02/25/2019 58.93 59.51 58.38 58.7 315,368
02/22/2019 58.02 58.2553 57.21 58.08 201,050
02/21/2019 56.94 57.86 56.29 57.8 203,791
02/20/2019 57.83 58.35 56.81 57.28 291,542
02/19/2019 57.91 58.92 57.77 57.87 231,573
02/15/2019 56.97 58.34 56.27 58.08 290,744
02/14/2019 55.69 56.9 55.69 56.52 309,960
02/13/2019 56.38 56.46 54.61 56.07 235,767
02/12/2019 53.78 56.91 53.78 56.29 367,032
02/11/2019 53.06 53.68 52.475 53.32 213,868
02/08/2019 52.8 53.11 52.16 52.84 99,328
02/07/2019 53.04 53.72 52.31 53.05 168,005
02/06/2019 54.85 55.18 52.65 52.8 168,040
02/05/2019 53.94 54.93 53.82 54.86 231,546
02/04/2019 53.25 53.86 52.6101 53.81 128,737
02/01/2019 53.05 54.8 52.83 53.2 503,508
01/31/2019 50.17 53.07 49.56 52.81 637,674
01/30/2019 49.94 50.16 48.345 49.98 288,098
01/29/2019 48.95 50.17 47.7 49.72 215,556
01/28/2019 48.42 50.23 48.42 49.17 166,992
01/25/2019 50.13 51.14 48.57 48.88 259,065
01/24/2019 48.92 49.8499 48.56 49.51 216,404
01/23/2019 48.42 49.76 48.03 48.92 322,612
01/22/2019 48 49.36 47.285 48.2 276,681
01/18/2019 48.47 49.385 47.48 48.49 354,033
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio