TopBuild Corp. (BLD) NYSE

356.91

-12.25(-3.32%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	359.01	356.91	356.91	370.52	349.7	324,007
April 01, 2026	355.06	369.16	369.16	373.68	353.1	700,134
March 31, 2026	342.13	351.3	351.3	356.28	339.29	353,970
March 30, 2026	351.49	335.39	335.39	355.51	333.43	543,121
March 27, 2026	345.36	348.54	348.54	351.15	342.4	491,085
March 26, 2026	358.78	347.81	347.81	364.93	346.17	296,006
March 25, 2026	359.23	364.37	364.37	364.57	343.2	460,356
March 24, 2026	342.88	351.22	351.22	354.02	335.5	287,253
March 23, 2026	345.53	346.99	346.99	359.77	342	484,578
March 20, 2026	346.04	335.44	335.44	346.25	331.33	616,811
March 19, 2026	352.89	346.98	346.98	354.35	343.88	358,528
March 18, 2026	362.38	357.86	357.86	369.13	356.25	248,884
March 17, 2026	373.07	367.19	367.19	375	365.96	186,726
March 16, 2026	370.65	370.9	370.9	375.15	365.01	436,611
March 13, 2026	368.71	367.21	367.21	374.28	362.72	307,298
March 12, 2026	372.69	364.83	364.83	379.37	362.95	444,496
March 11, 2026	382	379.96	379.96	387.18	375.55	247,965
March 10, 2026	384.89	384.77	384.77	390.48	378.36	442,411
March 09, 2026	378.82	386.89	386.89	387.95	367.09	559,026
March 06, 2026	399.07	387.24	387.24	402.04	383.59	504,172
March 05, 2026	416.93	408.28	408.28	425.43	406.84	389,800
March 04, 2026	437.07	421.48	421.48	437.07	417.59	340,901
March 03, 2026	423.44	432.74	432.74	438.01	420.59	225,094
March 02, 2026	438.77	438.95	438.95	444.77	426.87	236,546
February 27, 2026	462.1	448.3	448.3	462.31	445.86	443,700
February 26, 2026	469.99	467.98	467.98	494.13	440.36	720,900
February 25, 2026	513.15	485.32	485.32	513.98	480.23	333,922
February 24, 2026	505.08	511.06	511.06	512.11	498.58	422,734
February 23, 2026	515.23	505.8	505.8	520.74	498	228,300
February 20, 2026	523.53	518.92	0	527.91	512.78	342,701
February 19, 2026	527.82	522.58	0	533.01	519.46	287,048
February 18, 2026	544.78	533.1	0	550	531.24	207,900
February 17, 2026	548.21	545.06	0	559.47	536.41	267,200
February 13, 2026	540.58	550.9	0	554	532	335,000
February 12, 2026	548.92	537.33	0	555.85	537.14	300,900
February 11, 2026	537.55	544.12	0	545.11	521.03	382,242
February 10, 2026	525.73	539.89	0	540.05	525.73	315,900
February 09, 2026	517.4	522.39	0	523.27	512.57	318,106
February 06, 2026	500.22	517.5	0	521.1	495.99	420,536
February 05, 2026	498.36	493.91	0	507	488.96	296,700
February 04, 2026	484.98	499.83	0	505.94	484.98	391,536
February 03, 2026	466.16	480.56	0	491.37	463.14	297,836
February 02, 2026	465.61	464.12	0	473.83	461	179,206
January 30, 2026	473.39	468.05	0	474.35	461.05	283,306
January 29, 2026	484.53	480.09	0	488.26	469.51	189,900
January 28, 2026	481.34	482.24	0	489.38	475.4	158,300
January 27, 2026	477.04	480.55	0	482.49	468.76	198,636
January 26, 2026	490.14	480.95	0	490.55	477.84	252,310
January 23, 2026	490.11	488.33	0	492.87	482.08	177,118
January 22, 2026	497.42	492.46	0	507.38	488.34	300,833
January 21, 2026	486.22	494.28	0	503.13	482.75	347,308
January 20, 2026	486.08	482.51	0	491.84	478.04	268,948
January 16, 2026	499.84	493.77	0	509.36	490.76	307,700
January 15, 2026	495.02	500.68	0	502.88	489.4	285,346
January 14, 2026	487.61	486.1	0	491.26	481.48	255,700
January 13, 2026	473.46	489.53	0	491.09	471.13	380,000
January 12, 2026	463	474.48	0	479.99	461	438,400
January 09, 2026	448.99	465.73	0	466.92	447.29	954,500
January 08, 2026	418.01	441.07	0	444.65	417.72	336,300
January 07, 2026	446.8	422.07	0	447.85	420.66	376,400