TopBuild Corp. (BLD)
NYSE: BLD · Real-Time Price · USD
400.86
+2.82 (0.71%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 405.97 | 406.92 | 398.78 | 400.86 | 400.86 | 0.71% | 178,100 |
| Sep 25, 2024 | 403.46 | 406.64 | 397.41 | 398.04 | 398.04 | -1.92% | 268,559 |
| Sep 24, 2024 | 407.76 | 409.28 | 398.45 | 405.83 | 405.83 | -0.33% | 272,624 |
| Sep 23, 2024 | 411.05 | 416.96 | 404.64 | 407.16 | 407.16 | 0.26% | 246,896 |
| Sep 20, 2024 | 414.82 | 416.36 | 403.74 | 406.10 | 406.10 | -3.27% | 847,375 |
| Sep 19, 2024 | 411.44 | 419.87 | 405.19 | 419.82 | 419.82 | 5.47% | 421,239 |
| Sep 18, 2024 | 405.00 | 410.76 | 396.04 | 398.06 | 398.06 | -1.17% | 568,646 |
| Sep 17, 2024 | 398.59 | 404.70 | 395.20 | 402.78 | 402.78 | 2.74% | 316,006 |
| Sep 16, 2024 | 388.40 | 393.31 | 382.12 | 392.02 | 392.02 | 1.43% | 327,484 |
| Sep 13, 2024 | 375.46 | 387.53 | 375.01 | 386.49 | 386.49 | 4.48% | 257,252 |
| Sep 12, 2024 | 367.74 | 373.19 | 364.54 | 369.92 | 369.92 | 1.40% | 174,600 |
| Sep 11, 2024 | 358.84 | 366.02 | 350.86 | 364.82 | 364.82 | 0.74% | 213,164 |
| Sep 10, 2024 | 362.84 | 363.45 | 355.46 | 362.15 | 362.15 | 0.48% | 184,852 |
| Sep 9, 2024 | 360.69 | 366.94 | 356.66 | 360.43 | 360.43 | 0.01% | 269,810 |
| Sep 6, 2024 | 365.44 | 372.17 | 359.20 | 360.40 | 360.40 | -0.99% | 363,849 |
| Sep 5, 2024 | 369.00 | 369.72 | 361.30 | 364.02 | 364.02 | -1.41% | 275,172 |
| Sep 4, 2024 | 368.02 | 372.96 | 362.76 | 369.23 | 369.23 | -0.58% | 363,908 |
| Sep 3, 2024 | 390.65 | 393.07 | 369.51 | 371.38 | 371.38 | -5.51% | 305,632 |
| Aug 30, 2024 | 396.14 | 398.55 | 383.64 | 393.02 | 393.02 | 0.40% | 195,948 |
| Aug 29, 2024 | 395.99 | 400.19 | 389.62 | 391.45 | 391.45 | -0.04% | 259,178 |
| Aug 28, 2024 | 387.90 | 396.49 | 387.90 | 391.60 | 391.60 | -0.05% | 266,064 |
| Aug 27, 2024 | 395.65 | 395.65 | 386.74 | 391.81 | 391.81 | -2.19% | 199,127 |
| Aug 26, 2024 | 413.15 | 414.08 | 399.95 | 400.59 | 400.59 | -2.45% | 242,251 |
| Aug 23, 2024 | 388.82 | 412.51 | 386.41 | 410.66 | 410.66 | 6.79% | 285,384 |
| Aug 22, 2024 | 389.26 | 392.62 | 383.39 | 384.55 | 384.55 | -1.47% | 165,567 |
| Aug 21, 2024 | 381.41 | 391.57 | 380.11 | 390.30 | 390.30 | 3.52% | 240,539 |
| Aug 20, 2024 | 382.11 | 383.72 | 374.04 | 377.02 | 377.02 | -1.08% | 219,437 |
| Aug 19, 2024 | 374.54 | 383.34 | 373.20 | 381.12 | 381.12 | 2.42% | 247,289 |
| Aug 16, 2024 | 375.48 | 380.61 | 371.17 | 372.12 | 372.12 | -1.49% | 262,818 |
| Aug 15, 2024 | 379.45 | 382.50 | 374.37 | 377.75 | 377.75 | 2.05% | 323,634 |
| Aug 14, 2024 | 382.93 | 383.22 | 369.15 | 370.15 | 370.15 | -2.21% | 320,046 |
| Aug 13, 2024 | 380.31 | 382.83 | 371.40 | 378.52 | 378.52 | 1.19% | 431,842 |
| Aug 12, 2024 | 372.60 | 379.20 | 369.14 | 374.06 | 374.06 | 0.36% | 294,888 |
| Aug 9, 2024 | 374.87 | 379.37 | 370.38 | 372.72 | 372.72 | -0.25% | 238,293 |
| Aug 8, 2024 | 372.33 | 376.82 | 366.90 | 373.65 | 373.65 | 2.23% | 406,682 |
| Aug 7, 2024 | 394.96 | 402.82 | 359.47 | 365.50 | 365.50 | -7.47% | 755,248 |
| Aug 6, 2024 | 379.31 | 402.97 | 374.51 | 395.01 | 395.01 | -7.12% | 1,070,894 |
| Aug 5, 2024 | 400.21 | 435.29 | 394.52 | 425.27 | 425.27 | -2.42% | 468,285 |
| Aug 2, 2024 | 433.19 | 436.99 | 423.36 | 435.80 | 435.80 | -3.84% | 199,936 |
| Aug 1, 2024 | 481.38 | 486.34 | 445.80 | 453.22 | 453.22 | -5.29% | 400,103 |
| Jul 31, 2024 | 484.36 | 495.68 | 471.27 | 478.54 | 478.54 | -0.11% | 281,335 |
| Jul 30, 2024 | 474.97 | 483.12 | 468.50 | 479.09 | 479.09 | 1.12% | 297,435 |
| Jul 29, 2024 | 469.76 | 477.59 | 465.87 | 473.78 | 473.78 | 1.56% | 221,212 |
| Jul 26, 2024 | 455.45 | 469.39 | 448.13 | 466.52 | 466.52 | 4.81% | 334,024 |
| Jul 25, 2024 | 440.92 | 453.76 | 436.97 | 445.10 | 445.10 | 1.90% | 240,855 |
| Jul 24, 2024 | 445.66 | 454.88 | 435.79 | 436.81 | 436.81 | -3.76% | 181,758 |
| Jul 23, 2024 | 451.88 | 458.34 | 447.66 | 453.87 | 453.87 | -0.57% | 244,553 |
| Jul 22, 2024 | 454.57 | 460.80 | 441.27 | 456.46 | 456.46 | 1.95% | 165,696 |
| Jul 19, 2024 | 447.00 | 453.08 | 442.39 | 447.75 | 447.75 | -0.24% | 165,807 |
| Jul 18, 2024 | 446.57 | 470.93 | 444.06 | 448.83 | 448.83 | 1.35% | 311,316 |
| Jul 17, 2024 | 463.85 | 463.85 | 442.37 | 442.87 | 442.87 | -4.86% | 310,490 |
| Jul 16, 2024 | 442.66 | 467.76 | 442.66 | 465.48 | 465.48 | 6.27% | 302,032 |
| Jul 15, 2024 | 436.38 | 443.10 | 434.50 | 438.00 | 438.00 | 1.41% | 281,769 |
| Jul 12, 2024 | 426.81 | 443.04 | 426.81 | 431.91 | 431.91 | 2.01% | 475,945 |
| Jul 11, 2024 | 405.32 | 430.03 | 403.74 | 423.40 | 423.40 | 8.75% | 517,333 |
| Jul 10, 2024 | 383.68 | 390.11 | 380.74 | 389.32 | 389.32 | 2.37% | 277,732 |
| Jul 9, 2024 | 383.18 | 391.40 | 379.56 | 380.30 | 380.30 | -1.36% | 338,185 |
| Jul 8, 2024 | 380.86 | 387.30 | 380.86 | 385.53 | 385.53 | 2.30% | 406,936 |
| Jul 5, 2024 | 379.19 | 382.64 | 373.09 | 376.86 | 376.86 | -0.61% | 253,029 |
| Jul 3, 2024 | 373.38 | 386.10 | 372.45 | 379.19 | 379.19 | 1.44% | 203,890 |
| Jul 2, 2024 | 378.29 | 379.37 | 372.58 | 373.82 | 373.82 | -1.59% | 333,713 |
| Jul 1, 2024 | 387.13 | 388.04 | 374.02 | 379.86 | 379.86 | -1.40% | 319,883 |
| Jun 28, 2024 | 382.45 | 387.42 | 381.81 | 385.27 | 385.27 | 1.00% | 475,764 |
| Jun 27, 2024 | 380.46 | 384.19 | 378.68 | 381.45 | 381.45 | 0.02% | 303,480 |
| Jun 26, 2024 | 378.55 | 383.41 | 377.00 | 381.37 | 381.37 | 0.51% | 281,997 |
| Jun 25, 2024 | 383.66 | 388.47 | 373.14 | 379.45 | 379.45 | -3.08% | 458,579 |
| Jun 24, 2024 | 388.79 | 397.26 | 386.67 | 391.49 | 391.49 | 0.80% | 258,795 |
| Jun 21, 2024 | 388.29 | 388.93 | 381.41 | 388.38 | 388.38 | 0.05% | 602,809 |
| Jun 20, 2024 | 406.35 | 412.82 | 388.10 | 388.18 | 388.18 | -5.62% | 566,064 |
| Jun 18, 2024 | 414.01 | 414.80 | 407.51 | 411.29 | 411.29 | -0.70% | 279,509 |
| Jun 17, 2024 | 413.35 | 418.28 | 409.57 | 414.18 | 414.18 | -0.05% | 211,105 |
| Jun 14, 2024 | 414.52 | 417.48 | 407.18 | 414.39 | 414.39 | -1.97% | 260,551 |
| Jun 13, 2024 | 417.51 | 423.96 | 412.32 | 422.71 | 422.71 | 0.74% | 272,615 |
| Jun 12, 2024 | 412.80 | 426.79 | 411.82 | 419.61 | 419.61 | 6.40% | 319,868 |
| Jun 11, 2024 | 399.75 | 399.75 | 393.24 | 394.38 | 394.38 | -2.15% | 329,731 |
| Jun 10, 2024 | 396.71 | 404.81 | 396.71 | 403.04 | 403.04 | 0.24% | 223,874 |
| Jun 7, 2024 | 401.23 | 405.14 | 396.58 | 402.09 | 402.09 | -1.97% | 262,345 |
| Jun 6, 2024 | 412.40 | 418.00 | 408.04 | 410.19 | 410.19 | -0.85% | 324,376 |
| Jun 5, 2024 | 401.38 | 415.14 | 400.26 | 413.70 | 413.70 | 3.58% | 272,062 |
| Jun 4, 2024 | 407.00 | 409.05 | 397.80 | 399.40 | 399.40 | -2.02% | 422,926 |
| Jun 3, 2024 | 418.00 | 418.00 | 405.47 | 407.63 | 407.63 | -2.47% | 216,483 |
| May 31, 2024 | 415.81 | 420.32 | 409.76 | 417.95 | 417.95 | 1.12% | 262,285 |
| May 30, 2024 | 402.50 | 415.05 | 397.42 | 413.31 | 413.31 | 3.48% | 228,376 |
| May 29, 2024 | 398.79 | 405.00 | 396.68 | 399.40 | 399.40 | -0.90% | 211,013 |
| May 28, 2024 | 409.97 | 414.25 | 402.23 | 403.04 | 403.04 | -1.60% | 236,610 |
| May 24, 2024 | 404.75 | 410.29 | 402.58 | 409.58 | 409.58 | 2.01% | 149,448 |
| May 23, 2024 | 406.41 | 406.41 | 398.30 | 401.52 | 401.52 | -0.18% | 183,705 |
| May 22, 2024 | 405.00 | 410.45 | 399.71 | 402.23 | 402.23 | -1.32% | 292,758 |
| May 21, 2024 | 403.80 | 408.47 | 397.70 | 407.63 | 407.63 | 0.62% | 259,920 |
| May 20, 2024 | 403.83 | 410.18 | 402.52 | 405.11 | 405.11 | 0.26% | 215,085 |
| May 17, 2024 | 406.44 | 407.86 | 401.30 | 404.04 | 404.04 | -0.47% | 200,089 |
| May 16, 2024 | 427.87 | 427.87 | 405.90 | 405.94 | 405.94 | -5.49% | 367,221 |
| May 15, 2024 | 428.99 | 436.29 | 425.43 | 429.50 | 429.50 | 2.27% | 306,100 |
| May 14, 2024 | 411.41 | 424.25 | 411.41 | 419.95 | 419.95 | 2.51% | 320,751 |
| May 13, 2024 | 415.14 | 417.53 | 409.36 | 409.66 | 409.66 | -1.15% | 334,425 |
| May 10, 2024 | 409.24 | 415.68 | 408.54 | 414.43 | 414.43 | 1.41% | 262,406 |
| May 9, 2024 | 398.01 | 409.01 | 396.02 | 408.68 | 408.68 | 3.01% | 265,942 |
| May 8, 2024 | 394.57 | 401.95 | 392.35 | 396.75 | 396.75 | 0.04% | 399,890 |
| May 7, 2024 | 410.00 | 413.92 | 394.83 | 396.60 | 396.60 | -5.02% | 634,318 |
| May 6, 2024 | 408.90 | 417.57 | 407.34 | 417.57 | 417.57 | 3.74% | 515,034 |