BLD - TopBuild Corp
290.93
5.900 2.028%
Share volume: 362,011
Last Updated: 05-08-2025
Construction/Construction – Special Contractors:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$285.03
5.90
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $289.15 | $289.15 | $295.67 | $295.67 | $286.77 | $286.77 | $290.93 | $290.93 | 362,011 | $362,011.00 |
| 05-07-2025 | $288.80 | $288.80 | $290.35 | $290.35 | $279.47 | $279.47 | $285.03 | $285.03 | 450,154 | $450,154.00 |
| 05-06-2025 | $311.03 | $311.03 | $323.00 | $323.00 | $283.60 | $283.60 | $285.15 | $285.15 | 615,927 | $615,927.00 |
| 05-05-2025 | $299.14 | $299.14 | $302.14 | $302.14 | $291.77 | $291.77 | $292.00 | $292.00 | 798,378 | $798,378.00 |
| 05-02-2025 | $301.18 | $301.18 | $306.76 | $306.76 | $299.25 | $299.25 | $301.21 | $301.21 | 326,706 | $326,706.00 |
| 05-01-2025 | $297.60 | $297.60 | $304.49 | $304.49 | $292.49 | $292.49 | $298.59 | $298.59 | 248,066 | $248,066.00 |
| 04-30-2025 | $292.20 | $292.20 | $296.32 | $296.32 | $287.82 | $287.82 | $295.76 | $295.76 | 198,096 | $198,096.00 |
| 04-29-2025 | $294.56 | $294.56 | $298.26 | $298.26 | $291.29 | $291.29 | $296.96 | $296.96 | 154,115 | $154,115.00 |
| 04-28-2025 | $296.76 | $296.76 | $301.57 | $301.57 | $294.97 | $294.97 | $296.65 | $296.65 | 148,939 | $148,939.00 |
| 04-25-2025 | $298.93 | $298.93 | $300.55 | $300.55 | $295.20 | $295.20 | $296.69 | $296.69 | 164,613 | $164,613.00 |
