UK Markets close in 58 mins

TopBuild Corp. (BLD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
189.62-1.32 (-0.69%)
As of 04:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 2022189.42189.92181.19185.85185.85229,700
23 May 2022191.70192.93187.46191.20191.20174,500
20 May 2022192.91192.91184.19189.62189.62307,400
19 May 2022190.66195.28189.41190.94190.94207,200
18 May 2022199.29200.85190.86191.86191.86241,000
17 May 2022200.40204.66195.99203.64203.64332,300
16 May 2022198.31200.66193.09197.38197.38282,200
13 May 2022195.96200.17195.15198.18198.18259,100
12 May 2022182.11196.51182.11194.02194.02367,100
11 May 2022192.35194.82184.02184.61184.61340,200
10 May 2022196.88197.59188.90192.57192.57373,100
09 May 2022191.93201.17190.50194.20194.20288,700
06 May 2022193.33199.52187.41195.45195.45301,300
05 May 2022198.51208.91192.94195.43195.43357,200
04 May 2022185.00194.33182.57193.48193.48367,500
03 May 2022186.47186.47182.29185.23185.23148,300
02 May 2022180.27186.10177.98185.29185.29224,900
29 Apr 2022183.43186.98180.36181.14181.14193,400
28 Apr 2022182.28187.61177.01186.01186.01182,900
27 Apr 2022178.05180.87174.72177.87177.87159,700
26 Apr 2022182.98185.09177.29177.86177.86230,800
25 Apr 2022174.70185.76171.66184.96184.96239,100
22 Apr 2022181.05181.45175.34175.50175.50180,500
21 Apr 2022185.56187.13180.70181.07181.07258,300
20 Apr 2022180.34185.66180.19183.07183.07272,200
19 Apr 2022170.27180.45170.27178.94178.94214,400
18 Apr 2022168.82171.87168.55170.36170.36160,500
14 Apr 2022173.50174.92170.31170.85170.85216,300
13 Apr 2022169.61175.93169.61173.17173.17185,300
12 Apr 2022173.69176.96169.66170.39170.39286,500
11 Apr 2022168.13175.67168.13170.86170.86286,200
08 Apr 2022169.63174.46167.99169.90169.90202,200
07 Apr 2022169.37173.62165.01169.13169.13320,500
06 Apr 2022172.42173.19166.69170.14170.14383,900
05 Apr 2022185.19185.34173.34175.50175.50527,700
04 Apr 2022183.12185.00180.50182.62182.62253,000
01 Apr 2022183.63184.72180.48183.08183.08321,700
31 Mar 2022186.36187.40181.07181.39181.39413,600
30 Mar 2022198.17198.17184.12185.59185.59497,700
29 Mar 2022200.00202.16198.10200.14200.14222,200
28 Mar 2022191.79192.76187.99192.70192.70360,700
25 Mar 2022196.83198.77189.26190.99190.99430,000
24 Mar 2022204.88204.99192.51196.62196.62581,400
23 Mar 2022220.74220.74203.99205.54205.54293,300
22 Mar 2022224.09228.54219.40221.47221.47187,200
21 Mar 2022228.43229.44218.63222.73222.73259,200
18 Mar 2022226.24232.92223.15231.65231.65221,000
17 Mar 2022218.45226.90216.67226.82226.82161,900
16 Mar 2022220.00224.98213.38219.72219.72197,400
15 Mar 2022209.45217.58207.09217.28217.28168,100
14 Mar 2022216.24216.24205.05206.10206.10275,600
11 Mar 2022218.87219.40215.01216.12216.12192,100
10 Mar 2022209.43215.93208.15215.59215.59216,300
09 Mar 2022207.00218.65206.74214.64214.64396,300
08 Mar 2022197.66209.73195.53202.78202.78277,600
07 Mar 2022209.50209.50196.85197.24197.24249,300
04 Mar 2022208.19210.90206.50209.47209.47231,100
03 Mar 2022217.98218.62209.23210.08210.08298,100
02 Mar 2022213.10218.26212.30216.80216.80274,200
01 Mar 2022213.01218.10210.19212.10212.10438,100
28 Feb 2022207.11216.46206.24214.68214.68296,900
25 Feb 2022202.32211.59200.39210.83210.83378,100
24 Feb 2022191.62203.10188.99202.70202.70466,300
23 Feb 2022219.26219.26195.45195.98195.98550,500
22 Feb 2022229.07229.07218.61219.56219.56383,900
18 Feb 2022227.08228.76220.62224.49224.49297,200
17 Feb 2022230.79232.37225.12225.98225.98171,100
16 Feb 2022231.76235.18226.25234.54234.54106,300
15 Feb 2022230.92234.62229.27233.46233.46106,100
14 Feb 2022226.12231.40225.55228.01228.01155,700
11 Feb 2022231.53234.20224.74227.18227.18167,100
10 Feb 2022236.31243.01227.71229.35229.35331,200
09 Feb 2022238.50243.30238.50242.34242.34174,200
08 Feb 2022229.95235.88229.56235.39235.39124,900
07 Feb 2022228.85231.87225.45229.78229.78150,700
04 Feb 2022228.03228.80223.29226.33226.33255,000
03 Feb 2022230.38234.49228.73229.88229.88135,500
02 Feb 2022234.99236.65230.23235.20235.20134,400
01 Feb 2022234.71234.71225.97231.91231.91162,800
31 Jan 2022222.81232.77221.22232.65232.65205,100
28 Jan 2022221.14223.92213.44223.77223.77298,300
27 Jan 2022225.46229.05218.27219.80219.80181,400
26 Jan 2022235.65238.86219.34223.27223.27338,900
25 Jan 2022234.02234.62227.77228.66228.66297,400
24 Jan 2022226.02239.19224.08238.44238.44405,000
21 Jan 2022230.19236.09227.98231.25231.25483,700
20 Jan 2022235.78239.49232.07232.74232.74450,300
19 Jan 2022229.09236.82229.01233.00233.00372,200
18 Jan 2022229.97234.30225.91231.00231.00268,600
14 Jan 2022240.48244.40229.37234.72234.72341,300
13 Jan 2022244.67251.56242.71244.18244.18181,000
12 Jan 2022244.67249.34241.00244.09244.09241,300
11 Jan 2022239.88244.41235.69243.62243.62289,800
10 Jan 2022238.18239.26229.27238.75238.75522,800
07 Jan 2022260.01260.01241.24241.82241.82443,700
06 Jan 2022262.16266.26256.79261.86261.86194,100
05 Jan 2022274.25280.83263.81264.44264.44256,700
04 Jan 2022272.85276.79270.01275.79275.79201,800
03 Jan 2022275.79278.30266.26268.98268.98219,500
31 Dec 2021272.61277.71271.28275.91275.91178,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...