NYSE - Nasdaq Real Time Price USD

TopBuild Corp. (BLD)

408.41 +4.37 (+1.08%)
As of 1:30 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 20, 2024 403.83 410.18 403.52 408.41 408.41 88,410
May 17, 2024 406.44 407.86 401.30 404.04 404.04 199,700
May 16, 2024 427.87 427.87 405.90 405.94 405.94 367,200
May 15, 2024 428.99 436.29 425.43 429.50 429.50 306,100
May 14, 2024 411.41 424.24 411.41 419.95 419.95 320,800
May 13, 2024 415.14 417.53 409.36 409.66 409.66 334,400
May 10, 2024 409.24 415.68 408.54 414.43 414.43 262,400
May 9, 2024 398.01 409.01 396.02 408.68 408.68 265,900
May 8, 2024 394.57 401.95 392.35 396.75 396.75 399,900
May 7, 2024 410.00 413.92 394.83 396.60 396.60 634,300
May 6, 2024 408.90 417.57 407.34 417.57 417.57 514,900
May 3, 2024 420.06 425.62 401.78 402.52 402.52 793,100
May 2, 2024 410.34 413.60 401.57 408.88 408.88 266,400
May 1, 2024 406.23 423.34 402.00 408.04 408.04 230,100
Apr 30, 2024 410.70 412.70 404.64 404.67 404.67 232,300
Apr 29, 2024 409.95 415.17 408.27 414.14 414.14 206,900
Apr 26, 2024 398.05 409.42 397.40 407.08 407.08 236,600
Apr 25, 2024 376.87 394.38 372.51 391.25 391.25 239,000
Apr 24, 2024 397.96 404.82 385.69 388.27 388.27 254,900
Apr 23, 2024 384.66 396.90 375.33 395.13 395.13 454,500
Apr 22, 2024 388.88 388.88 378.01 384.66 384.66 266,900
Apr 19, 2024 389.42 394.94 380.39 384.32 384.32 284,200
Apr 18, 2024 395.27 400.92 388.58 389.81 389.81 354,200
Apr 17, 2024 403.34 403.34 386.99 388.74 388.74 411,700
Apr 16, 2024 403.45 404.35 382.88 400.00 400.00 612,900
Apr 15, 2024 420.10 425.22 409.34 411.04 411.04 179,900
Apr 12, 2024 417.70 422.11 413.57 418.00 418.00 224,200
Apr 11, 2024 422.35 423.62 418.32 421.45 421.45 215,900
Apr 10, 2024 413.55 426.12 411.55 419.60 419.60 214,700
Apr 9, 2024 440.15 440.15 424.24 434.27 434.27 180,500
Apr 8, 2024 449.00 452.87 437.50 437.52 437.52 217,400
Apr 5, 2024 437.66 447.54 437.44 446.91 446.91 190,900
Apr 4, 2024 448.50 450.00 434.42 435.88 435.88 214,200
Apr 3, 2024 430.30 443.04 425.99 441.78 441.78 245,600
Apr 2, 2024 427.43 435.78 422.58 433.16 433.16 243,900
Apr 1, 2024 442.93 447.20 436.40 438.35 438.35 223,200
Mar 28, 2024 438.20 443.07 437.09 440.73 440.73 164,600
Mar 27, 2024 436.39 438.49 432.33 438.47 438.47 131,000
Mar 26, 2024 435.66 439.52 432.33 432.61 432.61 148,600
Mar 25, 2024 433.89 441.19 433.89 435.40 435.40 233,300
Mar 22, 2024 438.77 440.00 432.33 435.60 435.60 184,800
Mar 21, 2024 431.06 441.39 430.05 439.12 439.12 265,300
Mar 20, 2024 410.00 426.18 409.27 424.38 424.38 329,800
Mar 19, 2024 408.07 415.35 406.35 411.00 411.00 289,800
Mar 18, 2024 413.04 415.96 406.28 407.50 407.50 248,200
Mar 15, 2024 406.02 412.84 403.99 409.80 409.80 642,800
Mar 14, 2024 413.23 414.52 402.05 408.96 408.96 364,500
Mar 13, 2024 407.30 414.42 407.30 411.50 411.50 178,400
Mar 12, 2024 399.87 408.44 397.32 405.79 405.79 193,200
Mar 11, 2024 406.71 406.71 394.64 399.72 399.72 257,900
Mar 8, 2024 420.66 421.62 406.88 407.25 407.25 275,600
Mar 7, 2024 416.56 421.75 416.18 417.92 417.92 335,300
Mar 6, 2024 406.21 412.09 404.68 411.73 411.73 209,200
Mar 5, 2024 404.75 412.82 399.18 401.83 401.83 310,900
Mar 4, 2024 414.94 416.75 403.84 404.36 404.36 279,500
Mar 1, 2024 396.90 411.42 396.17 410.61 410.61 378,600
Feb 29, 2024 393.86 402.68 392.36 402.38 402.38 344,700
Feb 28, 2024 383.51 400.88 383.51 391.53 391.53 601,800
Feb 27, 2024 413.66 414.33 402.47 413.15 413.15 295,300
Feb 26, 2024 411.30 413.79 406.59 409.42 409.42 286,800
Feb 23, 2024 406.50 414.11 405.54 411.34 411.34 281,700
Feb 22, 2024 389.83 405.20 389.70 404.98 404.98 308,700
Feb 21, 2024 385.23 388.10 378.24 382.07 382.07 223,800
Feb 20, 2024 380.37 383.94 374.42 383.69 383.69 254,800
Feb 16, 2024 390.99 395.43 386.58 386.86 386.86 214,900
Feb 15, 2024 394.64 395.69 387.00 395.55 395.55 224,100
Feb 14, 2024 390.79 393.02 382.04 391.46 391.46 261,900
Feb 13, 2024 377.83 389.63 373.53 384.47 384.47 198,200
Feb 12, 2024 395.62 403.34 393.50 399.82 399.82 170,100
Feb 9, 2024 391.55 395.39 387.27 391.54 391.54 145,500
Feb 8, 2024 379.97 391.73 379.18 390.92 390.92 217,800
Feb 7, 2024 377.20 382.28 373.74 379.25 379.25 253,700
Feb 6, 2024 370.31 372.53 367.59 372.52 372.52 122,200
Feb 5, 2024 376.80 377.84 365.47 369.67 369.67 137,700
Feb 2, 2024 370.56 383.40 370.04 381.48 381.48 177,900
Feb 1, 2024 375.16 379.23 369.59 378.21 378.21 181,400
Jan 31, 2024 371.66 380.00 368.43 369.13 369.13 150,000
Jan 30, 2024 373.12 379.21 372.80 374.80 374.80 301,800
Jan 29, 2024 367.32 375.51 366.49 375.47 375.47 410,500
Jan 26, 2024 367.00 372.51 363.90 366.23 366.23 246,900
Jan 25, 2024 365.79 369.30 362.79 369.19 369.19 234,300
Jan 24, 2024 373.91 375.77 359.23 361.30 361.30 224,700
Jan 23, 2024 378.71 380.47 366.59 368.86 368.86 262,000
Jan 22, 2024 377.01 383.23 376.74 383.05 383.05 273,700
Jan 19, 2024 371.82 376.32 367.49 373.26 373.26 165,300
Jan 18, 2024 369.23 374.19 366.95 371.13 371.13 181,000
Jan 17, 2024 365.01 367.64 361.79 364.26 364.26 238,500
Jan 16, 2024 363.15 368.13 359.40 367.88 367.88 244,700
Jan 12, 2024 373.84 375.72 364.08 365.98 365.98 207,200
Jan 11, 2024 362.21 370.28 359.77 369.72 369.72 244,400
Jan 10, 2024 361.91 366.05 361.65 364.71 364.71 222,500
Jan 9, 2024 351.63 358.51 351.63 358.39 358.39 253,600
Jan 8, 2024 357.67 359.00 352.79 357.20 357.20 239,600
Jan 5, 2024 346.01 354.74 345.40 351.61 351.61 209,100
Jan 4, 2024 352.41 353.95 345.01 347.53 347.53 384,400
Jan 3, 2024 359.29 359.56 351.93 355.33 355.33 261,600
Jan 2, 2024 369.00 372.45 362.66 369.11 369.11 136,800
Dec 29, 2023 376.18 382.95 374.14 374.26 374.26 106,300
Dec 28, 2023 378.19 380.56 375.80 377.55 377.55 90,800
Dec 27, 2023 380.00 380.60 377.33 379.11 379.11 103,300
Dec 26, 2023 376.58 379.67 376.30 378.00 378.00 85,900
Dec 22, 2023 377.72 379.00 373.25 376.52 376.52 184,900
Dec 21, 2023 374.33 375.77 368.51 375.26 375.26 287,000
Dec 20, 2023 376.01 380.00 367.72 368.41 368.41 224,300
Dec 19, 2023 372.21 379.80 372.11 377.61 377.61 256,800
Dec 18, 2023 376.22 376.22 367.17 367.78 367.78 328,400
Dec 15, 2023 374.65 378.16 368.28 375.03 375.03 705,800
Dec 14, 2023 347.23 376.38 345.23 373.88 373.88 1,273,500
Dec 13, 2023 325.20 333.06 317.72 332.55 332.55 281,500
Dec 12, 2023 321.55 325.05 317.74 322.27 322.27 232,700
Dec 11, 2023 319.90 322.47 318.51 320.75 320.75 212,300
Dec 8, 2023 318.29 323.17 316.03 320.27 320.27 202,700
Dec 7, 2023 315.72 317.95 314.52 316.47 316.47 226,300
Dec 6, 2023 313.44 318.67 313.44 315.80 315.80 387,200
Dec 5, 2023 311.39 312.80 308.01 308.75 308.75 247,300
Dec 4, 2023 305.00 317.56 305.00 312.49 312.49 504,600
Dec 1, 2023 294.30 304.98 294.30 304.84 304.84 251,500
Nov 30, 2023 294.39 296.50 292.50 295.78 295.78 128,300
Nov 29, 2023 294.37 298.98 294.10 294.86 294.86 190,100
Nov 28, 2023 294.80 295.77 292.20 292.39 292.39 194,700
Nov 27, 2023 294.91 296.85 293.90 295.83 295.83 153,200
Nov 24, 2023 293.00 297.64 291.98 296.49 296.49 56,700
Nov 22, 2023 297.22 299.80 293.26 293.61 293.61 210,300
Nov 21, 2023 296.02 300.00 293.72 294.10 294.10 230,300
Nov 20, 2023 296.90 299.56 294.60 297.85 297.85 219,100
Nov 17, 2023 293.27 296.76 291.01 296.48 296.48 278,100
Nov 16, 2023 290.31 295.80 290.00 290.77 290.77 230,400
Nov 15, 2023 288.34 295.41 287.62 290.09 290.09 270,500
Nov 14, 2023 280.96 291.77 279.74 288.63 288.63 351,800
Nov 13, 2023 269.81 270.16 266.42 269.01 269.01 135,200
Nov 10, 2023 264.47 271.49 264.47 271.36 271.36 196,900
Nov 9, 2023 270.20 272.11 262.64 263.32 263.32 353,500
Nov 8, 2023 266.89 271.77 265.82 265.91 265.91 257,900
Nov 7, 2023 263.94 269.82 262.85 268.54 268.54 231,800
Nov 6, 2023 263.96 266.49 260.63 263.63 263.63 254,500
Nov 3, 2023 263.93 269.52 263.93 264.35 264.35 319,400
Nov 2, 2023 249.89 261.05 249.89 254.75 254.75 501,100
Nov 1, 2023 227.71 243.70 225.52 243.65 243.65 482,800
Oct 31, 2023 236.21 244.96 225.45 228.76 228.76 430,400
Oct 30, 2023 222.73 225.00 217.84 219.39 219.39 325,000
Oct 27, 2023 221.59 221.70 217.08 218.64 218.64 273,800
Oct 26, 2023 220.32 224.10 218.52 221.45 221.45 222,600
Oct 25, 2023 225.09 225.09 218.08 218.49 218.49 236,700
Oct 24, 2023 228.48 229.15 225.13 227.77 227.77 249,100
Oct 23, 2023 225.82 231.35 225.82 226.40 226.40 201,100
Oct 20, 2023 229.23 231.72 225.31 227.07 227.07 157,700
Oct 19, 2023 229.98 233.26 226.45 228.42 228.42 250,300
Oct 18, 2023 236.90 236.90 229.75 229.77 229.77 208,300
Oct 17, 2023 238.00 244.81 236.53 239.98 239.98 248,000
Oct 16, 2023 240.20 242.84 237.86 240.53 240.53 210,900
Oct 13, 2023 239.30 240.03 235.18 238.04 238.04 287,300
Oct 12, 2023 253.40 253.40 237.70 238.94 238.94 317,400
Oct 11, 2023 253.82 257.26 251.29 255.57 255.57 288,500
Oct 10, 2023 248.43 255.38 248.01 253.37 253.37 327,800
Oct 9, 2023 242.82 247.56 239.13 246.37 246.37 176,100
Oct 6, 2023 240.06 247.27 239.06 245.09 245.09 178,500
Oct 5, 2023 240.29 243.86 240.09 242.66 242.66 257,700
Oct 4, 2023 237.19 242.72 236.89 241.27 241.27 300,300
Oct 3, 2023 244.04 245.50 234.23 235.81 235.81 383,500
Oct 2, 2023 249.36 252.08 245.99 248.04 248.04 202,500
Sep 29, 2023 254.16 256.36 249.94 251.60 251.60 205,100
Sep 28, 2023 247.67 254.42 247.67 251.58 251.58 248,200
Sep 27, 2023 249.39 252.30 246.77 247.96 247.96 237,300
Sep 26, 2023 250.45 251.78 245.31 245.50 245.50 215,400
Sep 25, 2023 248.39 255.04 248.39 251.56 251.56 141,000
Sep 22, 2023 252.44 252.58 247.66 249.37 249.37 184,700
Sep 21, 2023 252.30 253.56 247.88 248.37 248.37 563,600
Sep 20, 2023 265.15 268.55 258.90 259.27 259.27 120,600
Sep 19, 2023 261.92 264.47 260.25 263.00 263.00 184,500
Sep 18, 2023 256.63 265.98 256.01 262.02 262.02 184,800
Sep 15, 2023 268.91 273.39 256.94 260.38 260.38 686,900
Sep 14, 2023 270.74 275.63 269.89 273.72 273.72 208,000
Sep 13, 2023 276.60 276.60 261.29 267.91 267.91 306,800
Sep 12, 2023 280.25 283.51 272.81 275.47 275.47 307,600
Sep 11, 2023 281.20 283.43 277.62 280.62 280.62 296,800
Sep 8, 2023 284.00 285.06 280.63 281.56 281.56 176,600
Sep 7, 2023 282.81 287.33 281.33 283.92 283.92 190,500
Sep 6, 2023 282.44 285.88 280.54 284.52 284.52 187,300
Sep 5, 2023 291.59 292.40 277.88 280.00 280.00 285,400
Sep 1, 2023 292.78 298.98 292.00 296.56 296.56 141,300
Aug 31, 2023 290.85 295.39 290.00 290.08 290.08 153,500
Aug 30, 2023 285.08 293.11 285.08 290.03 290.03 179,400
Aug 29, 2023 273.96 286.91 273.96 286.73 286.73 225,500
Aug 28, 2023 275.40 279.00 272.57 275.78 275.78 187,700
Aug 25, 2023 281.37 285.18 265.77 274.31 274.31 333,000
Aug 24, 2023 285.89 288.74 282.90 283.22 283.22 212,600
Aug 23, 2023 282.80 289.36 282.80 287.42 287.42 151,100
Aug 22, 2023 283.49 286.43 281.37 284.66 284.66 140,800
Aug 21, 2023 283.58 286.95 275.96 281.83 281.83 155,400
Aug 18, 2023 278.31 284.30 276.22 281.97 281.97 308,800
Aug 17, 2023 297.89 298.20 279.26 280.04 280.04 362,300
Aug 16, 2023 302.54 306.72 296.50 296.74 296.74 197,000
Aug 15, 2023 300.76 307.54 295.90 301.79 301.79 239,300
Aug 14, 2023 297.39 303.35 295.68 301.89 301.89 160,600
Aug 11, 2023 299.26 302.63 294.72 298.55 298.55 115,300
Aug 10, 2023 300.02 305.79 295.00 300.55 300.55 223,500
Aug 9, 2023 297.56 300.05 294.50 296.63 296.63 266,300
Aug 8, 2023 294.61 300.30 291.59 298.96 298.96 261,400
Aug 7, 2023 295.98 300.05 294.70 297.19 297.19 202,900
Aug 4, 2023 287.55 298.93 286.20 294.24 294.24 305,700
Aug 3, 2023 273.07 289.48 271.71 285.05 285.05 477,100
Aug 2, 2023 271.43 274.10 269.91 273.71 273.71 245,500
Aug 1, 2023 273.16 278.35 273.16 273.72 273.72 212,000
Jul 31, 2023 276.06 277.61 271.36 273.93 273.93 200,300
Jul 28, 2023 270.51 274.75 270.00 274.28 274.28 276,500
Jul 27, 2023 273.90 274.88 265.60 266.04 266.04 243,200
Jul 26, 2023 269.22 271.33 264.75 270.88 270.88 220,400
Jul 25, 2023 266.90 274.25 266.53 269.85 269.85 169,100
Jul 24, 2023 266.54 269.98 266.32 267.14 267.14 111,400
Jul 21, 2023 269.16 271.83 266.10 266.88 266.88 119,200
Jul 20, 2023 274.45 274.45 264.28 267.27 267.27 284,300
Jul 19, 2023 275.97 280.17 271.76 274.14 274.14 270,500
Jul 18, 2023 278.90 280.44 274.81 278.06 278.06 203,100
Jul 17, 2023 276.50 280.67 275.58 278.67 278.67 170,700
Jul 14, 2023 279.47 279.47 273.90 277.77 277.77 134,400
Jul 13, 2023 277.00 278.24 273.92 277.01 277.01 256,300
Jul 12, 2023 271.01 278.20 270.83 275.93 275.93 274,200
Jul 11, 2023 267.54 269.89 266.65 268.42 268.42 242,900
Jul 10, 2023 262.22 268.39 262.22 267.54 267.54 176,800
Jul 7, 2023 261.58 265.47 260.83 261.65 261.65 310,000
Jul 6, 2023 257.59 261.28 255.86 260.24 260.24 260,300
Jul 5, 2023 262.31 264.55 258.48 264.00 264.00 160,400
Jul 3, 2023 265.96 268.69 262.34 264.36 264.36 103,700
Jun 30, 2023 265.00 267.41 261.78 266.02 266.02 202,500
Jun 29, 2023 259.04 263.87 258.22 262.74 262.74 156,800
Jun 28, 2023 258.69 262.08 254.05 259.14 259.14 166,200
Jun 27, 2023 251.69 259.71 251.69 259.18 259.18 259,600
Jun 26, 2023 251.46 256.75 249.71 250.06 250.06 223,100
Jun 23, 2023 249.14 252.89 248.04 250.87 250.87 809,100
Jun 22, 2023 248.31 250.94 245.00 249.95 249.95 220,800
Jun 21, 2023 245.40 252.00 245.40 248.91 248.91 234,100
Jun 20, 2023 243.11 249.58 243.11 246.99 246.99 196,900
Jun 16, 2023 245.68 246.84 242.10 243.28 243.28 549,100
Jun 15, 2023 234.31 244.38 233.46 243.90 243.90 262,900
Jun 14, 2023 238.38 240.98 232.94 234.00 234.00 177,400
Jun 13, 2023 236.72 241.63 236.72 238.00 238.00 252,900
Jun 12, 2023 229.06 235.01 228.71 234.88 234.88 264,200
Jun 9, 2023 230.02 230.67 226.71 228.96 228.96 199,800
Jun 8, 2023 230.11 232.90 229.07 229.88 229.88 214,200
Jun 7, 2023 226.14 229.44 226.14 228.54 228.54 209,800
Jun 6, 2023 215.62 224.90 215.62 224.83 224.83 236,000
Jun 5, 2023 214.31 217.00 214.04 216.04 216.04 192,300
Jun 2, 2023 210.08 219.09 209.60 217.94 217.94 258,300
Jun 1, 2023 200.59 206.70 199.31 206.60 206.60 227,700
May 31, 2023 205.25 206.65 199.53 201.66 201.66 280,200
May 30, 2023 207.87 208.40 205.11 206.87 206.87 131,800
May 26, 2023 205.53 206.81 202.26 206.16 206.16 174,100
May 25, 2023 206.81 209.51 202.87 205.44 205.44 207,300
May 24, 2023 204.92 205.59 202.53 205.39 205.39 191,900
May 23, 2023 209.76 211.68 204.59 205.44 205.44 243,300
May 22, 2023 210.25 213.28 205.97 209.72 209.72 229,100

Related Tickers

FIX Comfort Systems USA, Inc.
319.63
+1.08%
 
EME EMCOR Group, Inc.
383.09
+1.25%
 
ROAD Construction Partners, Inc.
56.34
+1.62%
 
IESC IES Holdings, Inc.
159.50
-0.28%
 
TTEK Tetra Tech, Inc.
219.22
-0.45%
 
PRIM Primoris Services Corporation
52.16
+0.62%
 
PWR Quanta Services, Inc.
267.13
+1.03%
 
STRL Sterling Infrastructure, Inc.
130.78
+1.49%
 
MYRG MYR Group Inc.
156.36
+0.99%
 
STN Stantec Inc.
80.36
+0.78%