Australia markets closed

TopBuild Corp. (BLD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
407.08+15.83 (+4.05%)
At close: 04:00PM EDT
405.00 -2.08 (-0.51%)
After hours: 06:24PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024398.05409.42397.40407.08407.08236,200
25 Apr 2024376.87394.38372.51391.25391.25239,000
24 Apr 2024397.96404.82385.69388.27388.27254,900
23 Apr 2024384.66396.90375.33395.13395.13454,500
22 Apr 2024388.88388.88378.01384.66384.66266,900
19 Apr 2024389.42394.94380.39384.32384.32284,200
18 Apr 2024395.27400.92388.58389.81389.81354,200
17 Apr 2024403.34403.34386.99388.74388.74411,700
16 Apr 2024403.45404.35382.88400.00400.00612,900
15 Apr 2024420.10425.22409.34411.04411.04179,900
12 Apr 2024417.70422.11413.57418.00418.00224,200
11 Apr 2024422.35423.62418.32421.45421.45215,900
10 Apr 2024413.55426.12411.55419.60419.60214,700
09 Apr 2024440.15440.15424.24434.27434.27180,500
08 Apr 2024449.00452.87437.50437.52437.52217,400
05 Apr 2024437.66447.54437.44446.91446.91190,900
04 Apr 2024448.50450.00434.42435.88435.88214,200
03 Apr 2024430.30443.04425.99441.78441.78245,600
02 Apr 2024427.43435.78422.58433.16433.16243,900
01 Apr 2024442.93447.20436.40438.35438.35223,200
28 Mar 2024438.20443.07437.09440.73440.73164,600
27 Mar 2024436.39438.49432.33438.47438.47131,000
26 Mar 2024435.66439.52432.33432.61432.61148,600
25 Mar 2024433.89441.19433.89435.40435.40233,300
22 Mar 2024438.77440.00432.33435.60435.60184,800
21 Mar 2024431.06441.39430.05439.12439.12265,300
20 Mar 2024410.00426.18409.27424.38424.38329,800
19 Mar 2024408.07415.35406.35411.00411.00289,800
18 Mar 2024413.04415.96406.28407.50407.50248,200
15 Mar 2024406.02412.84403.99409.80409.80642,800
14 Mar 2024413.23414.52402.05408.96408.96364,500
13 Mar 2024407.30414.42407.30411.50411.50178,400
12 Mar 2024399.87408.44397.32405.79405.79193,200
11 Mar 2024406.71406.71394.64399.72399.72257,900
08 Mar 2024420.66421.62406.88407.25407.25275,600
07 Mar 2024416.56421.75416.18417.92417.92335,300
06 Mar 2024406.21412.09404.68411.73411.73209,200
05 Mar 2024404.75412.82399.18401.83401.83310,900
04 Mar 2024414.94416.75403.84404.36404.36279,500
01 Mar 2024396.90411.42396.17410.61410.61378,600
29 Feb 2024393.86402.68392.36402.38402.38344,700
28 Feb 2024383.51400.88383.51391.53391.53601,800
27 Feb 2024413.66414.33402.47413.15413.15295,300
26 Feb 2024411.30413.79406.59409.42409.42286,800
23 Feb 2024406.50414.11405.54411.34411.34281,700
22 Feb 2024389.83405.20389.70404.98404.98308,700
21 Feb 2024385.23388.10378.24382.07382.07223,800
20 Feb 2024380.37383.94374.42383.69383.69254,800
16 Feb 2024390.99395.43386.58386.86386.86214,900
15 Feb 2024394.64395.69387.00395.55395.55224,100
14 Feb 2024390.79393.02382.04391.46391.46261,900
13 Feb 2024377.83389.63373.53384.47384.47198,200
12 Feb 2024395.62403.34393.50399.82399.82170,100
09 Feb 2024391.55395.39387.27391.54391.54145,500
08 Feb 2024379.97391.73379.18390.92390.92217,800
07 Feb 2024377.20382.28373.74379.25379.25253,700
06 Feb 2024370.31372.53367.59372.52372.52122,200
05 Feb 2024376.80377.84365.47369.67369.67137,700
02 Feb 2024370.56383.40370.04381.48381.48177,900
01 Feb 2024375.16379.23369.59378.21378.21181,400
31 Jan 2024371.66380.00368.43369.13369.13150,000
30 Jan 2024373.12379.21372.80374.80374.80301,800
29 Jan 2024367.32375.51366.49375.47375.47410,500
26 Jan 2024367.00372.51363.90366.23366.23246,900
25 Jan 2024365.79369.30362.79369.19369.19234,300
24 Jan 2024373.91375.77359.23361.30361.30224,700
23 Jan 2024378.71380.47366.59368.86368.86262,000
22 Jan 2024377.01383.23376.74383.05383.05273,700
19 Jan 2024371.82376.32367.49373.26373.26165,300
18 Jan 2024369.23374.19366.95371.13371.13181,000
17 Jan 2024365.01367.64361.79364.26364.26238,500
16 Jan 2024363.15368.13359.40367.88367.88244,700
12 Jan 2024373.84375.72364.08365.98365.98207,200
11 Jan 2024362.21370.28359.77369.72369.72244,400
10 Jan 2024361.91366.05361.65364.71364.71222,500
09 Jan 2024351.63358.51351.63358.39358.39253,600
08 Jan 2024357.67359.00352.79357.20357.20239,600
05 Jan 2024346.01354.74345.40351.61351.61209,100
04 Jan 2024352.41353.95345.01347.53347.53384,400
03 Jan 2024359.29359.56351.93355.33355.33261,600
02 Jan 2024369.00372.45362.66369.11369.11136,800
29 Dec 2023376.18382.95374.14374.26374.26106,300
28 Dec 2023378.19380.56375.80377.55377.5590,800
27 Dec 2023380.00380.60377.33379.11379.11103,300
26 Dec 2023376.58379.67376.30378.00378.0085,900
22 Dec 2023377.72379.00373.25376.52376.52184,900
21 Dec 2023374.33375.77368.51375.26375.26287,000
20 Dec 2023376.01380.00367.72368.41368.41224,300
19 Dec 2023372.21379.80372.11377.61377.61256,800
18 Dec 2023376.22376.22367.17367.78367.78328,400
15 Dec 2023374.65378.16368.28375.03375.03705,800
14 Dec 2023347.23376.38345.23373.88373.881,273,500
13 Dec 2023325.20333.06317.72332.55332.55281,500
12 Dec 2023321.55325.05317.74322.27322.27232,700
11 Dec 2023319.90322.47318.51320.75320.75212,300
08 Dec 2023318.29323.17316.03320.27320.27202,700
07 Dec 2023315.72317.95314.52316.47316.47226,300
06 Dec 2023313.44318.67313.44315.80315.80387,200
05 Dec 2023311.39312.80308.01308.75308.75247,300
04 Dec 2023305.00317.56305.00312.49312.49504,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...