TopBuild Corp. (BLD)
NYSE: BLD · Real-Time Price · USD
373.05
+11.80 (3.27%)
Nov 22, 2024, 4:00 PM EST - Market closed
TopBuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 365.44 | 373.29 | 363.27 | 373.05 | 373.05 | 3.27% | 368,682 |
| Nov 21, 2024 | 352.75 | 367.98 | 350.04 | 361.25 | 361.25 | 2.89% | 239,945 |
| Nov 20, 2024 | 348.87 | 353.98 | 345.78 | 351.10 | 351.10 | 0.29% | 340,999 |
| Nov 19, 2024 | 348.51 | 351.50 | 342.75 | 350.10 | 350.10 | -0.21% | 223,613 |
| Nov 18, 2024 | 345.21 | 354.49 | 344.77 | 350.85 | 350.85 | 1.10% | 259,954 |
| Nov 15, 2024 | 360.65 | 362.41 | 345.45 | 347.04 | 347.04 | -4.45% | 405,194 |
| Nov 14, 2024 | 359.55 | 370.03 | 359.55 | 363.22 | 363.22 | 1.11% | 234,911 |
| Nov 13, 2024 | 366.25 | 368.74 | 358.28 | 359.25 | 359.25 | -0.21% | 275,673 |
| Nov 12, 2024 | 362.95 | 369.61 | 359.31 | 360.00 | 360.00 | -2.81% | 221,118 |
| Nov 11, 2024 | 373.83 | 376.93 | 368.57 | 370.41 | 370.41 | 0.41% | 248,882 |
| Nov 8, 2024 | 370.77 | 373.97 | 367.10 | 368.89 | 368.89 | -0.98% | 191,555 |
| Nov 7, 2024 | 371.00 | 379.32 | 368.46 | 372.55 | 372.55 | 0.37% | 281,445 |
| Nov 6, 2024 | 375.33 | 380.24 | 351.71 | 371.17 | 371.17 | -1.73% | 603,227 |
| Nov 5, 2024 | 361.64 | 387.38 | 361.48 | 377.71 | 377.71 | 4.30% | 756,185 |
| Nov 4, 2024 | 356.40 | 366.89 | 356.40 | 362.13 | 362.13 | 2.37% | 362,661 |
| Nov 1, 2024 | 358.38 | 362.00 | 352.65 | 353.73 | 353.73 | 0.10% | 207,506 |
| Oct 31, 2024 | 353.03 | 357.87 | 349.71 | 353.38 | 353.38 | -0.73% | 190,739 |
| Oct 30, 2024 | 354.00 | 366.13 | 352.65 | 355.97 | 355.97 | -0.04% | 269,101 |
| Oct 29, 2024 | 349.90 | 356.24 | 342.21 | 356.12 | 356.12 | -3.89% | 580,531 |
| Oct 28, 2024 | 372.05 | 380.93 | 367.56 | 370.55 | 370.55 | 0.92% | 363,773 |
| Oct 25, 2024 | 374.55 | 377.74 | 366.44 | 367.16 | 367.16 | -1.24% | 326,556 |
| Oct 24, 2024 | 374.46 | 377.62 | 368.47 | 371.77 | 371.77 | 0.25% | 188,291 |
| Oct 23, 2024 | 378.27 | 380.64 | 367.37 | 370.86 | 370.86 | -2.07% | 202,176 |
| Oct 22, 2024 | 387.77 | 387.77 | 377.00 | 378.69 | 378.69 | -3.54% | 215,013 |
| Oct 21, 2024 | 411.08 | 415.39 | 389.10 | 392.59 | 392.59 | -5.35% | 279,444 |
| Oct 18, 2024 | 412.17 | 417.79 | 411.00 | 414.77 | 414.77 | 1.36% | 228,855 |
| Oct 17, 2024 | 410.48 | 410.48 | 402.62 | 409.22 | 409.22 | 0.15% | 180,460 |
| Oct 16, 2024 | 403.86 | 409.96 | 402.45 | 408.59 | 408.59 | 2.37% | 162,102 |
| Oct 15, 2024 | 402.16 | 408.53 | 398.82 | 399.15 | 399.15 | -0.49% | 172,609 |
| Oct 14, 2024 | 387.65 | 402.60 | 387.65 | 401.12 | 401.12 | 3.65% | 169,628 |
| Oct 11, 2024 | 386.06 | 390.50 | 384.33 | 386.99 | 386.99 | 0.37% | 190,873 |
| Oct 10, 2024 | 384.51 | 388.29 | 380.28 | 385.56 | 385.56 | -1.75% | 184,830 |
| Oct 9, 2024 | 386.34 | 393.61 | 384.41 | 392.43 | 392.43 | 1.49% | 220,342 |
| Oct 8, 2024 | 387.52 | 391.83 | 379.78 | 386.65 | 386.65 | 0.66% | 173,528 |
| Oct 7, 2024 | 380.99 | 386.07 | 375.25 | 384.10 | 384.10 | -0.45% | 289,155 |
| Oct 4, 2024 | 402.50 | 402.50 | 380.18 | 385.85 | 385.85 | -3.24% | 289,893 |
| Oct 3, 2024 | 400.28 | 401.10 | 393.94 | 398.78 | 398.78 | -1.04% | 163,914 |
| Oct 2, 2024 | 403.00 | 406.56 | 394.37 | 402.98 | 402.98 | -0.97% | 185,563 |
| Oct 1, 2024 | 407.31 | 408.95 | 396.54 | 406.93 | 406.93 | 0.03% | 159,986 |
| Sep 30, 2024 | 405.27 | 409.10 | 399.34 | 406.81 | 406.81 | -0.62% | 157,511 |
| Sep 27, 2024 | 405.68 | 414.59 | 403.00 | 409.33 | 409.33 | 2.11% | 180,402 |
| Sep 26, 2024 | 405.97 | 406.92 | 398.78 | 400.86 | 400.86 | 0.71% | 178,338 |
| 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 |