Canada markets open in 4 hours 14 minutes

TopBuild Corp. (BLD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
391.25+2.98 (+0.77%)
At close: 04:00PM EDT
398.50 +7.25 (+1.85%)
Pre-Market: 04:09AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024376.87394.38372.51391.25391.25238,500
Apr 24, 2024397.96404.82385.69388.27388.27254,900
Apr 23, 2024384.66396.90375.33395.13395.13454,500
Apr 22, 2024388.88388.88378.01384.66384.66266,900
Apr 19, 2024389.42394.94380.39384.32384.32284,200
Apr 18, 2024395.27400.92388.58389.81389.81354,200
Apr 17, 2024403.34403.34386.99388.74388.74411,700
Apr 16, 2024403.45404.35382.88400.00400.00612,900
Apr 15, 2024420.10425.22409.34411.04411.04179,900
Apr 12, 2024417.70422.11413.57418.00418.00224,200
Apr 11, 2024422.35423.62418.32421.45421.45215,900
Apr 10, 2024413.55426.12411.55419.60419.60214,700
Apr 09, 2024440.15440.15424.24434.27434.27180,500
Apr 08, 2024449.00452.87437.50437.52437.52217,400
Apr 05, 2024437.66447.54437.44446.91446.91190,900
Apr 04, 2024448.50450.00434.42435.88435.88214,200
Apr 03, 2024430.30443.04425.99441.78441.78245,600
Apr 02, 2024427.43435.78422.58433.16433.16243,900
Apr 01, 2024442.93447.20436.40438.35438.35223,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...