Home

TopBuild Corp. Common Stock (BLD)

303.09
+18.87 (6.64%)
NYSE · Last Trade: Apr 5th, 10:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TopBuild Corp. Common Stock (BLD)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025277.10307.69272.24303.09905,022303.09
4/03/2025296.62298.61279.15284.22595,299284.22
4/02/2025301.02314.12300.35312.99215,034312.99
4/01/2025307.07308.90300.75305.24264,797305.24
3/31/2025301.32308.28297.01304.95321,672304.95
3/28/2025310.47311.37302.18305.63369,054305.63
3/27/2025310.64315.19307.88311.01221,295311.01
3/26/2025313.06315.96309.55311.82225,888311.82
3/25/2025312.25316.49309.52313.21339,636313.21
3/24/2025303.25316.66303.25315.10331,222315.10
3/21/2025300.55300.90295.60298.52739,271298.52
3/20/2025302.43313.34302.43306.55254,946306.55
3/19/2025300.00308.32299.75305.87250,189305.87
3/18/2025302.48304.21297.96300.35244,283300.35
3/17/2025298.47304.02298.04301.25319,069301.25
3/14/2025298.46300.90296.51299.25465,051299.25
3/13/2025301.04304.02294.52295.18481,939295.18
3/12/2025301.33306.69295.00303.03397,103303.03
3/11/2025308.64309.48296.18297.32392,592297.32
3/10/2025305.41319.55305.41308.64528,724308.64
3/07/2025304.75311.48298.99308.06383,618308.06
3/06/2025304.11307.57298.12305.34370,382305.34
3/05/2025297.88307.00296.88304.87382,693304.87
3/04/2025291.54301.51288.31295.17379,189295.17
3/03/2025306.92309.25293.88296.12351,597296.12
2/28/2025303.53312.60303.39306.39451,481306.39
2/27/2025305.21308.08301.30303.53476,663303.53
2/26/2025307.77308.92303.26304.90401,760304.90
2/25/2025297.16313.88295.19310.34560,618310.34
2/24/2025304.30306.95297.05302.04655,197302.04
2/21/2025325.14325.14302.26303.78504,997303.78
2/20/2025318.95322.17314.56321.40317,095321.40
2/19/2025314.80320.97310.28320.32387,756320.32
2/18/2025326.35327.39316.31321.33391,672321.33
2/14/2025329.91335.60325.00326.21157,254326.21
2/13/2025326.50327.30321.12327.12245,614327.12
2/12/2025320.00323.88315.89321.89197,915321.89
2/11/2025330.88334.94327.55328.95169,154328.95
2/10/2025330.82333.22328.96330.79191,789330.79
2/07/2025339.97340.75321.10326.60356,631326.60
2/06/2025340.77346.31337.56339.33527,168339.33
2/05/2025336.44340.87334.07337.86259,529337.86
2/04/2025328.60336.41328.08333.10238,791333.10
2/03/2025333.49338.40327.45328.79280,184328.79
1/31/2025348.61351.45341.93342.68256,627342.68
1/30/2025343.25354.94338.43352.26369,543352.26
1/29/2025341.39346.49336.75341.00321,280341.00
1/28/2025352.28352.86340.83341.16238,146341.16
1/27/2025353.17365.58351.27352.52289,106352.52
1/24/2025353.86354.47349.81353.19218,359353.19
1/23/2025351.62356.63347.72354.82219,442354.82
1/22/2025349.76355.55348.76354.08238,369354.08
1/21/2025348.21356.84348.21350.79212,747350.79
1/17/2025349.86351.31345.18346.18210,767346.18
1/16/2025341.36346.34339.12345.86208,879345.86
1/15/2025349.65352.18340.60343.72321,211343.72
1/14/2025325.25334.68323.50332.97376,439332.97
1/13/2025311.74316.98311.73315.20224,947315.20
1/10/2025310.79316.61310.31313.45222,808313.45
1/08/2025312.51319.92306.00319.50287,156319.50
1/07/2025320.26321.39312.91315.54257,143315.54
1/06/2025320.13325.37318.68319.71304,844319.71