TopBuild Corp. (BLD) NYSE
370.90
+3.69(+1.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
370.90
+3.69(+1.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| January 06, 2026 | 439.49 | 444.86 | 0 | 448.63 | 436.08 | 185,858 |
| January 05, 2026 | 430.32 | 442.64 | 0 | 447.8 | 430.32 | 246,323 |
| January 02, 2026 | 419.15 | 431.45 | 0 | 432.01 | 415 | 162,100 |
| December 31, 2025 | 424.06 | 417.19 | 0 | 426 | 416.63 | 171,945 |
| December 30, 2025 | 426.47 | 425.22 | 0 | 429.39 | 422.72 | 264,816 |
| December 29, 2025 | 432.09 | 427.77 | 0 | 432.09 | 425.78 | 207,252 |
| December 26, 2025 | 427.29 | 431.92 | 0 | 433.13 | 425.08 | 69,249 |
| December 24, 2025 | 427.01 | 428.13 | 0 | 430.82 | 422.95 | 95,900 |
| December 23, 2025 | 430.31 | 426.73 | 0 | 430.47 | 422.81 | 206,903 |
| December 22, 2025 | 430.31 | 429.53 | 0 | 430.73 | 422.96 | 150,900 |
| December 19, 2025 | 427.42 | 426.78 | 0 | 430.97 | 419.47 | 851,622 |
| December 18, 2025 | 426.11 | 430.18 | 0 | 433.7 | 420.26 | 370,900 |
| December 17, 2025 | 423.93 | 419.03 | 0 | 431.17 | 414.49 | 254,134 |