Advertisement
U.S. markets closed

TopBuild Corp. (BLD)

NYSE - Nasdaq Real Time Price. Currency in USD
440.73+2.26 (+0.52%)
At close: 04:00PM EDT
441.89 +1.16 (+0.26%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024438.20443.07437.09440.73440.73164,600
Mar 27, 2024436.39438.49432.33438.47438.47131,000
Mar 26, 2024435.66439.52432.33432.61432.61148,600
Mar 25, 2024433.89441.19433.89435.40435.40233,300
Mar 22, 2024438.77440.00432.33435.60435.60184,800
Mar 21, 2024431.06441.39430.05439.12439.12265,300
Mar 20, 2024410.00426.18409.27424.38424.38329,800
Mar 19, 2024408.07415.35406.35411.00411.00289,800
Mar 18, 2024413.04415.96406.28407.50407.50248,200
Mar 15, 2024406.02412.84403.99409.80409.80642,800
Mar 14, 2024413.23414.52402.05408.96408.96364,500
Mar 13, 2024407.30414.42407.30411.50411.50178,400
Mar 12, 2024399.87408.44397.32405.79405.79193,200
Mar 11, 2024406.71406.71394.64399.72399.72257,900
Mar 08, 2024420.66421.62406.88407.25407.25275,600
Mar 07, 2024416.56421.75416.18417.92417.92335,300
Mar 06, 2024406.21412.09404.68411.73411.73209,200
Mar 05, 2024404.75412.82399.18401.83401.83310,900
Mar 04, 2024414.94416.75403.84404.36404.36279,500
Mar 01, 2024396.90411.42396.17410.61410.61378,600
Feb 29, 2024393.86402.68392.36402.38402.38344,700
Feb 28, 2024383.51400.88383.51391.53391.53601,800
Feb 27, 2024413.66414.33402.47413.15413.15295,300
Feb 26, 2024411.30413.79406.59409.42409.42286,800
Feb 23, 2024406.50414.11405.54411.34411.34281,700
Feb 22, 2024389.83405.20389.70404.98404.98308,700
Feb 21, 2024385.23388.10378.24382.07382.07223,800
Feb 20, 2024380.37383.94374.42383.69383.69254,800
Feb 16, 2024390.99395.43386.58386.86386.86214,900
Feb 15, 2024394.64395.69387.00395.55395.55224,100
Feb 14, 2024390.79393.02382.04391.46391.46261,900
Feb 13, 2024377.83389.63373.53384.47384.47198,200
Feb 12, 2024395.62403.34393.50399.82399.82170,100
Feb 09, 2024391.55395.39387.27391.54391.54145,500
Feb 08, 2024379.97391.73379.18390.92390.92217,800
Feb 07, 2024377.20382.28373.74379.25379.25253,700
Feb 06, 2024370.31372.53367.59372.52372.52122,200
Feb 05, 2024376.80377.84365.47369.67369.67137,700
Feb 02, 2024370.56383.40370.04381.48381.48177,900
Feb 01, 2024375.16379.23369.59378.21378.21181,400
Jan 31, 2024371.66380.00368.43369.13369.13150,000
Jan 30, 2024373.12379.21372.80374.80374.80301,800
Jan 29, 2024367.32375.51366.49375.47375.47410,500
Jan 26, 2024367.00372.51363.90366.23366.23246,900
Jan 25, 2024365.79369.30362.79369.19369.19234,300
Jan 24, 2024373.91375.77359.23361.30361.30224,700
Jan 23, 2024378.71380.47366.59368.86368.86262,000
Jan 22, 2024377.01383.23376.74383.05383.05273,700
Jan 19, 2024371.82376.32367.49373.26373.26165,300
Jan 18, 2024369.23374.19366.95371.13371.13181,000
Jan 17, 2024365.01367.64361.79364.26364.26238,500
Jan 16, 2024363.15368.13359.40367.88367.88244,700
Jan 12, 2024373.84375.72364.08365.98365.98207,200
Jan 11, 2024362.21370.28359.77369.72369.72244,400
Jan 10, 2024361.91366.05361.65364.71364.71222,500
Jan 09, 2024351.63358.51351.63358.39358.39253,600
Jan 08, 2024357.67359.00352.79357.20357.20239,600
Jan 05, 2024346.01354.74345.40351.61351.61209,100
Jan 04, 2024352.41353.95345.01347.53347.53384,400
Jan 03, 2024359.29359.56351.93355.33355.33261,600
Jan 02, 2024369.00372.45362.66369.11369.11136,800
Dec 29, 2023376.18382.95374.14374.26374.26106,300
Dec 28, 2023378.19380.56375.80377.55377.5590,800
Dec 27, 2023380.00380.60377.33379.11379.11103,300
Dec 26, 2023376.58379.67376.30378.00378.0085,900
Dec 22, 2023377.72379.00373.25376.52376.52184,900
Dec 21, 2023374.33375.77368.51375.26375.26287,000
Dec 20, 2023376.01380.00367.72368.41368.41224,300
Dec 19, 2023372.21379.80372.11377.61377.61256,800
Dec 18, 2023376.22376.22367.17367.78367.78328,400
Dec 15, 2023374.65378.16368.28375.03375.03705,800
Dec 14, 2023347.23376.38345.23373.88373.881,273,500
Dec 13, 2023325.20333.06317.72332.55332.55281,500
Dec 12, 2023321.55325.05317.74322.27322.27232,700
Dec 11, 2023319.90322.47318.51320.75320.75212,300
Dec 08, 2023318.29323.17316.03320.27320.27202,700
Dec 07, 2023315.72317.95314.52316.47316.47226,300
Dec 06, 2023313.44318.67313.44315.80315.80387,200
Dec 05, 2023311.39312.80308.01308.75308.75247,300
Dec 04, 2023305.00317.56305.00312.49312.49504,600
Dec 01, 2023294.30304.98294.30304.84304.84251,500
Nov 30, 2023294.39296.50292.50295.78295.78128,300
Nov 29, 2023294.37298.98294.10294.86294.86190,100
Nov 28, 2023294.80295.77292.20292.39292.39194,700
Nov 27, 2023294.91296.85293.90295.83295.83153,200
Nov 24, 2023293.00297.64291.98296.49296.4956,700
Nov 22, 2023297.22299.80293.26293.61293.61210,300
Nov 21, 2023296.02300.00293.72294.10294.10230,300
Nov 20, 2023296.90299.56294.60297.85297.85219,100
Nov 17, 2023293.27296.76291.01296.48296.48278,100
Nov 16, 2023290.31295.80290.00290.77290.77230,400
Nov 15, 2023288.34295.41287.62290.09290.09270,500
Nov 14, 2023280.96291.77279.74288.63288.63351,800
Nov 13, 2023269.81270.16266.42269.01269.01135,200
Nov 10, 2023264.47271.49264.47271.36271.36196,900
Nov 09, 2023270.20272.11262.64263.32263.32353,500
Nov 08, 2023266.89271.77265.82265.91265.91257,900
Nov 07, 2023263.94269.82262.85268.54268.54231,800
Nov 06, 2023263.96266.49260.63263.63263.63254,500
Nov 03, 2023263.93269.52263.93264.35264.35319,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...