Topbuild Corp

BLD
🏛️ usa →
390.86
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 405.47 405.47 405.47 405.47 5.4K
09:31 408.29 408.29 408.29 408.29 0.2K
09:32 405.21 410.80 405.21 406.15 9.3K
09:33 409.58 410.49 403.36 406.60 23.8K
09:34 406.70 406.70 405.17 405.17 7.8K
09:35 403.69 405.54 403.69 405.54 2.5K
09:36 405.46 405.46 405.46 405.46 0.2K
09:37 404.00 404.16 400.66 402.66 13.7K
09:38 401.28 402.50 400.87 402.50 7.1K
09:39 401.45 402.00 401.45 402.00 1.4K
09:40 403.41 404.99 403.41 404.99 0.5K
09:42 403.42 403.42 401.08 401.41 2.8K
09:43 403.94 403.94 403.94 403.94 2.3K
09:49 406.33 406.33 406.33 406.33 0.2K
09:50 405.28 405.28 405.28 405.28 1.9K
09:54 407.25 407.25 407.25 407.25 0.7K
09:56 407.05 407.06 407.05 407.06 0.5K
09:57 407.99 407.99 407.99 407.99 1.6K
10:00 407.22 407.22 407.22 407.22 1.7K
10:05 406.14 406.14 406.14 406.14 0.2K
10:08 406.28 406.28 406.00 406.00 0.8K
10:09 404.77 404.77 404.50 404.50 1.2K
10:10 405.34 405.34 405.34 405.34 0.5K
10:11 404.22 405.20 403.99 405.20 4.5K
10:14 405.29 405.29 405.29 405.29 1.1K
10:17 402.75 402.75 402.08 402.29 1.4K
10:18 401.37 401.64 401.37 401.64 2.9K
10:19 402.78 402.98 402.78 402.98 1.3K
10:22 402.30 402.30 402.30 402.30 1.4K
10:24 401.26 401.26 401.26 401.26 0.4K
10:25 401.90 401.90 401.11 401.11 0.6K
10:26 401.20 401.20 401.20 401.20 1.7K
10:32 401.53 401.53 401.53 401.53 0.5K
10:33 400.99 401.05 400.99 401.05 1.9K
10:34 402.07 402.07 402.07 402.07 1.4K
10:37 401.82 401.82 401.82 401.82 0.2K
10:38 399.79 399.80 399.79 399.80 2.9K
10:39 399.22 399.43 399.22 399.41 4.3K
10:40 400.00 400.00 400.00 400.00 0.3K
10:42 399.51 399.64 399.26 399.26 4.0K
10:43 399.90 399.90 399.16 399.16 3.5K
10:46 398.79 398.79 398.79 398.79 1.0K
10:47 399.04 399.04 398.74 398.74 2.3K
10:48 399.26 399.26 399.26 399.26 1.5K
10:52 399.78 399.78 399.78 399.78 3.1K
10:54 401.94 401.94 401.94 401.94 1.9K
10:55 401.22 401.22 401.22 401.22 0.5K
10:59 401.98 401.98 401.98 401.98 0.2K
11:00 401.98 402.08 401.98 402.08 0.7K
11:01 402.09 402.87 402.09 402.87 2.7K
11:04 402.49 403.44 402.49 403.44 2.8K
11:06 401.73 401.73 401.73 401.73 0.9K
11:07 402.63 402.63 402.63 402.63 2.4K
11:16 400.87 400.87 400.87 400.87 1.2K
11:20 401.82 401.82 401.00 401.00 0.7K
11:21 402.47 402.47 402.47 402.47 1.1K
11:23 402.17 402.17 402.17 402.17 0.6K
11:25 402.21 402.21 402.21 402.21 1.2K
11:26 402.21 402.21 402.21 402.21 1.3K
11:31 402.21 402.28 402.21 402.28 1.8K
11:36 401.71 401.71 401.71 401.71 0.4K
11:37 401.61 401.61 401.61 401.61 1.8K
11:41 401.48 401.48 401.48 401.48 1.3K
11:46 400.62 400.62 400.40 400.40 2.2K
11:48 399.97 399.97 399.97 399.97 0.4K
11:50 399.81 399.81 399.81 399.81 0.2K
11:51 399.75 399.75 399.75 399.75 3.4K
11:53 400.35 400.35 400.35 400.35 0.5K
11:55 401.29 401.29 401.29 401.29 3.9K
12:03 400.57 400.57 400.57 400.57 0.3K
12:05 400.57 400.93 400.57 400.57 3.3K
12:06 400.57 401.35 400.57 400.87 1.5K
12:07 400.86 400.86 400.69 400.69 5.1K
12:11 401.07 401.07 401.00 401.00 1.8K
12:12 401.32 401.32 401.32 401.32 0.2K
12:13 401.27 401.76 401.27 401.76 2.3K
12:18 401.76 401.76 401.76 401.76 2.1K
12:20 401.06 401.06 401.06 401.06 0.5K
12:22 401.00 401.00 401.00 401.00 0.8K
12:23 400.92 400.92 400.92 400.92 2.4K
12:26 401.37 401.37 401.37 401.37 0.6K
12:28 400.21 400.21 400.11 400.11 1.9K
12:32 399.93 399.93 399.93 399.93 1.7K
12:34 399.69 399.69 399.69 399.69 0.4K
12:36 400.22 400.22 400.22 400.22 1.4K
12:41 399.44 399.44 399.44 399.44 2.5K
12:49 400.32 400.32 400.32 400.32 1.2K
12:52 400.12 400.12 399.09 399.09 1.3K
12:53 399.03 399.03 399.03 399.03 1.8K
12:56 399.03 399.83 399.03 399.83 1.7K
12:59 399.83 399.83 399.03 399.66 5.3K
13:00 399.58 399.58 399.58 399.58 2.3K
13:05 400.22 400.22 400.22 400.22 2.7K
13:11 400.00 400.00 400.00 400.00 1.5K
13:15 399.80 400.14 399.80 400.14 3.8K
13:20 399.95 399.95 399.95 399.95 2.2K
13:25 400.73 400.73 400.73 400.73 0.7K
13:28 400.09 400.09 400.09 400.09 1.4K
13:30 400.66 400.66 400.66 400.66 0.9K
13:32 401.05 401.05 401.05 401.05 4.5K
13:41 400.00 400.00 400.00 400.00 1.3K
13:42 399.67 399.67 399.67 399.67 2.8K
13:46 399.58 399.58 399.58 399.58 0.1K
13:47 399.52 399.52 399.52 399.52 1.6K
13:49 399.60 399.60 399.60 399.60 0.2K
13:50 400.07 400.07 400.07 400.07 1.1K
13:51 399.30 399.30 399.30 399.30 2.7K
13:54 399.49 399.49 399.49 399.49 0.6K
13:56 399.52 399.52 399.52 399.52 0.8K
13:57 399.06 399.18 399.06 399.18 1.9K
14:00 399.55 399.65 399.55 399.65 0.7K
14:01 399.40 399.40 399.02 399.02 3.5K
14:05 399.26 399.26 399.26 399.26 0.3K
14:06 398.54 398.54 398.54 398.54 5.3K
14:16 399.13 399.13 399.13 399.13 2.2K
14:19 398.89 398.96 398.89 398.96 1.7K
14:20 398.88 398.88 398.88 398.88 1.5K
14:21 398.89 399.16 398.89 399.16 1.1K
14:23 399.20 399.21 398.99 399.20 7.3K
14:24 399.29 399.56 399.28 399.56 1.6K
14:25 399.44 399.44 399.44 399.44 1.0K
14:26 399.78 399.88 399.78 399.88 0.6K
14:27 399.82 399.82 399.82 399.82 4.4K
14:35 399.74 399.74 399.74 399.74 0.8K
14:36 399.90 399.90 399.90 399.90 1.5K
14:38 399.89 399.89 399.89 399.89 1.4K
14:41 399.60 399.85 399.60 399.85 2.6K
14:42 399.89 399.89 399.89 399.89 0.6K
14:45 399.60 399.60 399.60 399.60 1.5K
14:47 399.84 399.84 399.72 399.72 8.3K
14:48 400.36 400.36 400.36 400.36 0.7K
14:49 400.47 400.47 400.47 400.47 0.9K
14:52 401.08 401.08 401.08 401.08 0.5K
14:53 401.72 401.72 401.72 401.72 0.2K
14:54 400.78 400.78 400.63 400.63 3.3K
14:55 401.31 401.31 401.31 401.31 1.2K
14:59 401.18 401.18 401.18 401.18 2.1K
15:01 400.28 400.28 400.28 400.28 0.9K
15:02 400.24 400.24 400.24 400.24 0.7K
15:04 400.75 400.75 400.75 400.75 1.5K
15:07 400.83 400.83 400.83 400.83 0.2K
15:08 400.68 400.68 400.46 400.46 1.6K
15:09 400.45 400.45 400.45 400.45 1.8K
15:12 400.69 400.69 400.38 400.38 4.9K
15:13 400.04 400.70 400.04 400.70 2.9K
15:15 400.60 400.60 400.60 400.60 0.6K
15:16 400.50 400.50 400.20 400.20 1.0K
15:18 400.50 400.50 400.50 400.50 1.2K
15:21 400.61 400.61 400.61 400.61 1.0K
15:22 401.37 401.44 401.37 401.44 3.2K
15:24 402.16 402.16 402.12 402.12 3.0K
15:26 401.54 401.54 401.54 401.54 0.7K
15:27 401.91 401.91 401.91 401.91 1.1K
15:29 401.96 401.96 401.96 401.96 1.7K
15:30 401.23 401.29 401.23 401.29 1.3K
15:31 401.17 401.30 401.17 401.30 1.8K
15:34 401.22 401.22 400.80 400.80 5.4K
15:38 400.65 400.65 400.56 400.56 3.1K
15:40 400.77 400.77 400.77 400.77 2.3K
15:42 401.10 401.13 400.96 401.13 0.9K
15:43 400.94 401.54 400.94 401.54 0.5K
15:44 401.30 401.30 401.30 401.30 0.3K
15:45 401.77 401.77 401.77 401.77 1.1K
15:46 401.57 401.57 401.57 401.57 0.6K
15:47 401.54 401.55 401.28 401.55 1.3K
15:48 401.55 401.76 401.55 401.55 2.1K
15:49 401.63 401.75 401.63 401.64 1.4K
15:50 401.76 402.11 401.76 402.11 2.4K
15:51 402.27 402.60 402.27 402.60 3.5K
15:52 402.65 403.32 402.65 403.24 1.4K
15:53 403.69 403.71 403.49 403.53 4.5K
15:54 403.44 403.44 403.26 403.26 2.6K
15:55 403.08 403.23 402.95 402.95 11.1K
15:56 402.85 402.88 402.70 402.88 5.3K
15:57 402.82 402.82 402.55 402.63 6.5K
15:58 402.60 402.70 402.44 402.44 9.9K
15:59 402.17 402.69 401.79 402.69 86.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 392.21 393.22 386.52 390.86 0.3M
2025-09-29 394.36 397.28 386.89 392.65 0.2M
2025-09-26 387.64 394.16 386.88 393.42 0.2M
2025-09-25 388.43 393.76 387.31 387.31 0.3M
2025-09-24 395.75 400.93 391.61 393.46 0.3M
2025-09-23 403.93 404.63 393.73 398.12 0.6M
2025-09-22 410.70 411.04 398.49 402.69 0.5M
2025-09-19 416.88 421.29 410.66 414.20 0.6M
2025-09-18 414.57 421.34 408.97 418.89 0.3M
2025-09-17 416.15 431.35 405.97 412.26 0.5M
2025-09-16 417.70 418.85 408.71 414.32 0.3M
2025-09-15 416.16 416.16 407.84 415.05 0.4M
2025-09-12 421.68 423.84 415.00 417.37 0.2M
2025-09-11 419.30 429.43 419.30 426.35 0.4M
2025-09-10 421.29 423.52 415.51 417.64 0.2M
2025-09-09 430.00 432.94 418.63 420.65 0.3M
2025-09-08 433.20 435.72 428.77 434.05 0.2M
2025-09-05 436.80 443.81 431.57 435.39 0.4M
2025-09-04 419.64 431.24 418.62 429.42 0.3M
2025-09-03 416.84 420.26 412.80 417.58 0.3M
2025-09-02 409.80 417.61 409.80 417.52 0.3M
2025-08-29 426.03 427.00 417.00 420.76 0.2M
2025-08-28 427.62 428.03 419.50 425.46 0.3M
2025-08-27 428.33 430.19 424.71 425.80 0.4M
2025-08-26 429.06 431.35 423.30 425.54 0.3M
2025-08-25 429.96 437.83 425.81 429.58 0.4M
2025-08-22 419.33 442.86 417.81 434.22 0.3M
2025-08-21 416.98 420.32 411.24 416.09 0.3M
2025-08-20 432.66 432.66 418.07 420.75 0.3M
2025-08-19 430.00 436.87 426.31 433.50 0.3M
2025-08-18 432.10 441.59 426.51 427.73 0.4M
2025-08-15 440.93 440.93 430.67 432.10 0.4M
2025-08-14 435.32 440.13 432.20 436.89 0.4M
2025-08-13 432.07 445.74 427.96 443.31 0.4M
2025-08-12 418.16 429.96 412.64 429.66 0.5M
2025-08-11 415.41 418.84 406.47 415.09 0.3M
2025-08-08 416.10 419.46 410.34 415.41 0.4M
2025-08-07 408.82 421.11 407.14 413.17 0.6M
2025-08-06 410.12 411.89 402.35 404.33 0.5M
2025-08-05 394.00 412.99 390.25 408.08 0.6M
2025-08-04 377.93 388.19 376.61 387.19 0.7M
2025-08-01 369.96 379.37 365.43 376.30 0.6M
2025-07-31 368.96 372.80 363.10 370.43 0.5M
2025-07-30 382.00 385.89 372.42 375.66 0.4M
2025-07-29 384.10 386.51 379.14 382.59 0.3M
2025-07-28 383.97 388.30 378.78 384.12 0.2M
2025-07-25 378.21 384.45 374.50 383.97 0.2M
2025-07-24 379.69 380.93 373.41 376.87 0.3M
2025-07-23 380.12 383.20 375.63 382.74 0.3M
2025-07-22 363.31 378.42 363.31 375.28 0.4M
2025-07-21 360.45 364.13 356.47 356.89 0.3M
2025-07-18 367.54 367.54 354.45 356.43 0.3M
2025-07-17 357.50 365.53 357.50 363.11 0.3M
2025-07-16 359.61 364.46 353.35 358.20 0.4M
2025-07-15 377.00 377.00 355.74 356.97 0.5M
2025-07-14 375.00 376.42 369.79 374.33 0.4M
2025-07-11 377.91 384.93 377.87 377.87 0.5M
2025-07-10 377.20 390.83 372.83 384.77 0.7M
2025-07-09 364.90 381.14 359.46 378.80 0.9M
2025-07-08 357.80 361.65 348.33 356.89 0.7M
2025-07-07 345.82 348.93 339.11 343.69 0.5M
2025-07-03 348.63 350.48 344.00 347.63 0.3M
2025-07-02 342.90 349.22 340.49 345.17 0.4M
2025-07-01 321.67 352.69 321.67 343.19 0.5M
2025-06-30 325.56 327.16 322.14 323.74 0.5M
2025-06-27 322.81 328.08 320.00 324.77 0.4M
2025-06-26 321.08 322.81 316.43 320.93 0.2M
2025-06-25 324.78 325.13 318.11 319.46 0.4M
2025-06-24 324.74 328.94 323.40 326.59 0.3M
2025-06-23 313.45 326.40 312.23 324.54 0.5M
2025-06-20 300.68 317.80 300.27 316.03 0.8M
2025-06-18 293.22 303.00 293.14 297.97 0.5M
2025-06-17 299.63 303.51 293.20 294.06 0.4M
2025-06-16 301.54 305.65 296.17 300.44 0.3M
2025-06-13 304.29 307.70 296.31 298.53 0.4M
2025-06-12 303.24 312.21 301.22 309.03 0.5M
2025-06-11 313.49 315.58 303.50 304.58 0.4M
2025-06-10 304.09 311.42 301.55 309.54 0.3M
2025-06-09 299.36 302.97 297.17 300.80 0.3M
2025-06-06 303.35 305.55 296.92 297.14 0.6M
2025-06-05 287.97 305.59 287.50 301.19 0.7M
2025-06-04 287.26 292.12 284.28 289.06 0.6M
2025-06-03 281.80 287.79 281.06 286.52 0.3M
2025-06-02 279.72 280.82 273.87 280.72 0.3M
2025-05-30 281.54 283.72 277.77 282.89 0.5M
2025-05-29 282.92 283.51 278.79 282.54 0.3M
2025-05-28 285.19 287.15 279.21 279.22 0.4M
2025-05-27 284.33 288.29 280.17 288.25 0.3M
2025-05-23 275.73 280.82 275.73 279.65 0.2M
2025-05-22 277.86 281.73 275.71 280.75 0.4M
2025-05-21 287.85 287.85 277.37 279.85 0.3M
2025-05-20 293.50 296.70 289.50 291.23 0.1M
2025-05-19 295.52 297.42 290.65 295.50 0.2M
2025-05-16 297.07 304.43 294.24 303.93 0.3M
2025-05-15 299.73 299.78 290.53 296.42 0.3M
2025-05-14 311.56 313.55 299.65 300.00 0.4M
2025-05-13 315.54 316.04 310.11 313.15 0.2M
2025-05-12 309.80 318.14 305.75 312.10 0.4M
2025-05-09 291.68 297.18 291.44 295.26 0.3M
2025-05-08 289.15 295.67 286.77 290.93 0.4M
2025-05-07 288.80 290.35 279.47 285.03 0.5M
2025-05-06 311.03 323.00 283.60 285.15 0.6M
2025-05-05 299.14 302.14 291.77 292.00 0.8M
2025-05-02 301.18 306.76 299.25 301.21 0.3M
2025-05-01 297.60 304.49 292.49 298.59 0.2M
2025-04-30 292.20 296.32 287.82 295.76 0.2M
2025-04-29 294.56 298.26 291.29 296.96 0.2M
2025-04-28 296.76 301.57 294.97 296.65 0.1M
2025-04-25 298.93 300.55 295.20 296.69 0.2M
2025-04-24 298.39 303.58 293.53 302.42 0.3M
2025-04-23 303.39 305.47 293.79 295.89 0.3M
2025-04-22 280.32 289.57 279.84 288.25 0.2M
2025-04-21 282.92 282.92 273.87 276.57 0.2M
2025-04-17 280.37 286.26 280.37 285.39 0.2M
2025-04-16 285.38 289.54 274.32 279.29 0.3M
2025-04-15 290.73 295.50 286.03 287.14 0.2M
2025-04-14 292.38 294.83 284.35 292.21 0.3M
2025-04-11 279.53 290.45 275.90 288.63 0.3M
2025-04-10 290.00 292.44 274.87 284.89 0.3M
2025-04-09 270.52 300.69 266.26 297.13 0.5M
2025-04-08 294.01 295.51 272.03 275.93 0.5M
2025-04-07 290.92 313.51 284.34 287.12 0.6M
2025-04-04 277.10 308.25 272.24 303.09 0.9M
2025-04-03 296.62 298.61 279.15 284.22 0.6M
2025-04-02 301.02 314.12 300.35 312.99 0.2M
2025-04-01 307.07 308.90 300.75 305.24 0.3M
2025-03-31 301.32 308.28 297.01 304.95 0.3M
2025-03-28 310.47 311.37 302.18 305.63 0.4M
2025-03-27 310.64 315.20 307.88 311.01 0.2M
2025-03-26 313.06 315.96 309.55 311.82 0.2M
2025-03-25 312.25 316.49 309.52 313.21 0.3M
2025-03-24 303.25 316.66 303.25 315.10 0.3M
2025-03-21 300.55 300.90 295.60 298.52 0.7M
2025-03-20 302.43 313.34 302.43 306.55 0.3M
2025-03-19 300.00 308.32 299.75 305.87 0.3M
2025-03-18 302.48 304.21 297.96 300.35 0.2M
2025-03-17 298.47 304.02 298.04 301.25 0.3M
2025-03-14 298.46 300.90 296.51 299.25 0.5M
2025-03-13 301.04 304.03 294.52 295.18 0.5M
2025-03-12 301.33 306.70 295.00 303.03 0.4M
2025-03-11 308.64 309.48 296.18 297.32 0.4M
2025-03-10 305.41 319.55 305.41 308.64 0.5M
2025-03-07 304.75 311.48 298.99 308.06 0.4M
2025-03-06 304.11 307.57 298.12 305.34 0.4M
2025-03-05 297.88 307.01 296.88 304.87 0.4M
2025-03-04 291.54 301.51 288.31 295.17 0.4M
2025-03-03 306.92 309.26 293.88 296.12 0.4M
2025-02-28 303.53 312.60 303.39 306.39 0.5M
2025-02-27 305.21 308.08 301.30 303.53 0.5M
2025-02-26 307.77 308.92 303.26 304.90 0.4M
2025-02-25 297.16 313.88 295.19 310.34 0.6M
2025-02-24 304.30 306.95 297.05 302.04 0.7M
2025-02-21 325.14 325.14 302.27 303.78 0.5M
2025-02-20 318.95 322.17 314.56 321.40 0.3M
2025-02-19 314.80 320.97 310.28 320.32 0.4M
2025-02-18 326.35 327.39 316.31 321.33 0.4M
2025-02-14 329.91 335.60 325.00 326.21 0.2M
2025-02-13 326.50 327.30 321.12 327.12 0.2M
2025-02-12 320.00 323.88 315.89 321.89 0.2M
2025-02-11 330.88 334.94 327.55 328.95 0.2M
2025-02-10 330.82 333.22 328.96 330.79 0.2M
2025-02-07 339.97 340.75 321.10 326.60 0.4M
2025-02-06 340.77 346.31 337.56 339.33 0.5M
2025-02-05 336.44 340.87 334.07 337.86 0.3M
2025-02-04 328.60 336.41 328.08 333.10 0.2M
2025-02-03 333.49 338.40 327.45 328.79 0.3M
2025-01-31 348.61 351.45 341.93 342.68 0.3M
2025-01-30 343.25 354.94 338.43 352.26 0.4M
2025-01-29 341.39 346.49 336.75 341.00 0.3M
2025-01-28 352.28 352.86 340.83 341.16 0.2M
2025-01-27 353.17 365.58 351.27 352.52 0.3M
2025-01-24 353.86 354.47 349.81 353.19 0.2M
2025-01-23 351.62 356.64 347.72 354.82 0.2M
2025-01-22 349.76 355.55 348.76 354.08 0.2M
2025-01-21 348.21 356.84 348.21 350.79 0.2M
2025-01-17 349.86 351.32 345.18 346.18 0.2M
2025-01-16 341.36 346.34 339.12 345.86 0.2M
2025-01-15 349.65 352.18 340.60 343.72 0.3M
2025-01-14 325.25 334.68 323.50 332.97 0.4M
2025-01-13 311.74 316.98 311.73 315.20 0.2M
2025-01-10 310.79 316.61 310.32 313.45 0.2M
2025-01-08 312.51 319.92 306.00 319.50 0.3M
2025-01-07 320.26 321.40 312.91 315.54 0.3M
2025-01-06 320.13 325.37 318.68 319.71 0.3M
2025-01-03 313.85 316.87 309.33 316.52 0.2M
2025-01-02 315.37 317.96 308.27 310.30 0.2M