Topbuild Corp

BLD
🏛️ usa →
394.20
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 155.80 158.11 155.35 156.49 0.1M
2022-12-29 152.40 159.44 150.88 158.41 0.2M
2022-12-28 156.65 157.14 151.79 151.87 0.1M
2022-12-27 156.80 157.42 154.58 155.76 0.1M
2022-12-23 156.41 158.22 154.38 158.20 0.1M
2022-12-22 156.73 157.62 153.46 156.80 0.2M
2022-12-21 156.64 159.84 156.12 159.40 0.3M
2022-12-20 156.07 157.50 152.39 154.80 0.2M
2022-12-19 161.47 161.93 156.82 158.06 0.2M
2022-12-16 160.47 162.58 160.19 161.22 0.6M
2022-12-15 158.59 164.85 157.15 163.50 0.3M
2022-12-14 164.38 165.79 161.14 162.93 0.2M
2022-12-13 168.04 169.54 164.24 165.47 0.3M
2022-12-12 158.33 160.13 154.55 159.49 0.3M
2022-12-09 157.23 159.93 156.76 158.09 0.2M
2022-12-08 155.19 159.75 153.18 158.46 0.2M
2022-12-07 153.56 156.91 152.84 155.73 0.3M
2022-12-06 156.96 158.48 149.85 152.33 0.4M
2022-12-05 153.68 157.23 152.33 156.71 0.3M
2022-12-02 155.57 158.65 155.00 156.57 0.5M
2022-12-01 156.35 162.41 155.77 158.00 0.4M
2022-11-30 149.65 154.51 145.32 154.08 0.4M
2022-11-29 146.94 149.51 145.81 149.01 0.3M
2022-11-28 148.50 149.89 145.23 146.73 0.3M
2022-11-25 149.75 151.95 149.75 150.45 0.1M
2022-11-23 148.38 153.34 146.91 150.09 0.2M
2022-11-22 147.51 148.66 145.99 148.07 0.2M
2022-11-21 147.61 148.52 145.08 146.09 0.2M
2022-11-18 151.14 152.45 146.78 148.09 0.4M
2022-11-17 143.80 148.00 140.66 147.98 0.4M
2022-11-16 153.23 153.98 147.20 147.62 0.4M
2022-11-15 154.00 157.34 152.18 155.00 0.8M
2022-11-14 160.00 160.29 149.87 150.00 0.5M
2022-11-11 158.02 162.20 158.02 160.71 0.7M
2022-11-10 156.08 165.19 155.85 158.16 1.1M
2022-11-09 146.07 148.84 144.64 147.05 0.7M
2022-11-08 148.89 150.78 146.49 147.75 0.7M
2022-11-07 147.63 149.05 144.74 148.25 0.5M
2022-11-04 144.12 148.38 143.21 146.47 0.5M
2022-11-03 144.74 145.35 141.28 141.82 0.6M
2022-11-02 156.40 160.63 147.61 147.84 0.5M
2022-11-01 181.67 182.67 152.26 157.18 0.7M
2022-10-31 166.60 171.77 164.20 170.14 0.4M
2022-10-28 164.44 169.38 162.27 168.57 0.4M
2022-10-27 167.58 170.25 164.76 164.91 0.3M
2022-10-26 167.16 171.01 165.20 166.56 0.2M
2022-10-25 161.47 168.86 161.47 167.89 0.3M
2022-10-24 159.68 161.43 155.95 160.27 0.2M
2022-10-21 153.39 159.95 151.84 159.64 0.3M
2022-10-20 160.37 163.50 153.41 153.44 0.3M
2022-10-19 169.27 170.36 158.84 160.16 0.2M
2022-10-18 170.75 174.14 167.71 171.03 0.1M
2022-10-17 163.83 167.77 163.46 166.89 0.2M
2022-10-14 171.07 171.42 159.60 160.02 0.3M
2022-10-13 163.54 171.85 160.66 170.26 0.3M
2022-10-12 177.53 177.53 170.26 170.84 0.2M
2022-10-11 173.31 178.81 171.59 177.30 0.3M
2022-10-10 176.29 178.47 172.72 174.50 0.2M
2022-10-07 179.14 180.67 175.64 176.24 0.2M
2022-10-06 179.78 183.45 179.55 182.80 0.2M
2022-10-05 179.15 181.53 176.94 180.35 0.2M
2022-10-04 176.14 182.92 176.14 182.60 0.2M
2022-10-03 168.55 173.25 167.60 172.25 0.2M
2022-09-30 166.20 169.34 164.03 164.78 0.3M
2022-09-29 164.51 167.06 163.91 165.14 0.3M
2022-09-28 160.00 168.41 160.00 167.97 0.3M
2022-09-27 157.29 159.61 154.74 158.15 0.3M
2022-09-26 159.85 161.36 153.83 155.12 0.4M
2022-09-23 160.37 161.35 157.67 160.07 0.3M
2022-09-22 166.50 167.58 159.81 162.55 0.3M
2022-09-21 170.00 172.41 167.45 167.76 0.4M
2022-09-20 169.84 171.07 167.29 168.85 0.5M
2022-09-19 170.39 174.40 170.39 173.61 0.3M
2022-09-16 168.01 170.60 166.97 168.54 0.5M
2022-09-15 169.09 173.18 168.13 170.55 0.4M
2022-09-14 174.83 176.58 167.55 169.33 0.4M
2022-09-13 177.74 178.29 174.19 174.99 0.4M
2022-09-12 187.22 188.16 183.29 184.54 0.2M
2022-09-09 183.68 186.82 183.59 186.13 0.2M
2022-09-08 179.81 183.52 178.60 183.00 0.2M
2022-09-07 177.24 182.26 176.85 181.60 0.2M
2022-09-06 179.98 182.80 173.68 176.08 0.3M
2022-09-02 182.95 183.78 179.31 179.75 0.2M
2022-09-01 181.20 182.78 179.03 181.31 0.2M
2022-08-31 184.80 185.82 183.21 183.76 0.2M
2022-08-30 187.34 188.07 183.52 184.72 0.2M
2022-08-29 183.76 187.55 183.50 186.13 0.2M
2022-08-26 193.70 194.91 183.76 184.39 0.3M
2022-08-25 191.55 197.80 190.68 195.47 0.1M
2022-08-24 191.94 194.56 190.54 192.96 0.1M
2022-08-23 193.39 195.16 190.39 191.69 0.1M
2022-08-22 192.60 195.38 190.00 192.18 0.1M
2022-08-19 199.52 199.52 194.14 195.59 0.2M
2022-08-18 203.80 204.51 200.86 201.17 0.1M
2022-08-17 202.96 204.52 199.91 202.06 0.2M
2022-08-16 200.61 205.37 198.61 204.98 0.4M
2022-08-15 202.33 202.51 198.00 202.10 0.3M
2022-08-12 202.04 203.54 200.12 202.73 0.2M
2022-08-11 202.37 208.02 200.13 201.55 0.2M
2022-08-10 198.20 201.52 197.06 199.26 0.3M
2022-08-09 197.88 199.40 189.90 190.59 0.2M
2022-08-08 198.13 206.04 198.13 200.24 0.2M
2022-08-05 202.37 203.70 195.95 196.63 0.3M
2022-08-04 202.39 209.76 202.39 207.29 0.3M
2022-08-03 211.37 214.02 203.82 204.05 0.3M
2022-08-02 220.00 221.38 204.85 207.32 0.4M
2022-08-01 210.03 219.03 208.06 217.04 0.4M
2022-07-29 207.67 212.82 206.45 211.72 0.3M
2022-07-28 200.75 209.18 200.75 208.77 0.3M
2022-07-27 191.49 200.64 188.66 199.11 0.2M
2022-07-26 187.77 189.30 185.95 188.33 0.2M
2022-07-25 189.68 190.81 186.15 189.23 0.2M
2022-07-22 189.87 194.51 187.61 189.58 0.2M
2022-07-21 182.37 187.50 179.06 187.49 0.4M
2022-07-20 180.94 183.27 177.61 182.37 0.4M
2022-07-19 178.99 181.91 176.22 180.85 0.3M
2022-07-18 178.83 180.36 174.77 175.75 0.2M
2022-07-15 180.32 181.25 174.83 177.68 0.1M
2022-07-14 175.30 177.50 172.64 177.14 0.1M
2022-07-13 174.58 180.46 170.02 178.46 0.2M
2022-07-12 177.60 182.31 176.51 178.07 0.2M
2022-07-11 177.86 179.22 176.36 177.40 0.2M
2022-07-08 177.33 180.14 175.19 178.81 0.2M
2022-07-07 178.69 181.44 176.27 178.94 0.2M
2022-07-06 179.53 181.16 173.42 177.28 0.2M
2022-07-05 172.38 178.31 170.43 178.08 0.2M
2022-07-01 166.79 175.24 166.79 175.14 0.3M
2022-06-30 164.60 169.81 162.97 167.16 0.2M
2022-06-29 167.46 167.46 163.19 166.42 0.3M
2022-06-28 171.80 172.64 167.14 167.17 0.2M
2022-06-27 166.33 171.44 166.07 170.22 0.2M
2022-06-24 163.87 170.89 163.87 167.20 0.3M
2022-06-23 154.03 164.86 154.03 161.86 0.4M
2022-06-22 153.18 157.83 150.72 152.72 0.6M
2022-06-21 160.53 163.12 156.03 157.04 0.4M
2022-06-17 162.07 164.11 158.73 161.71 0.7M
2022-06-16 174.03 174.24 156.79 158.91 0.5M
2022-06-15 180.39 183.26 175.59 178.81 0.2M
2022-06-14 177.31 180.10 175.85 178.05 0.3M
2022-06-13 182.32 186.27 176.55 177.38 0.4M
2022-06-10 198.23 200.23 190.54 190.56 0.3M
2022-06-09 198.01 203.50 198.01 200.78 0.2M
2022-06-08 201.24 202.61 197.44 198.87 0.2M
2022-06-07 199.37 204.07 198.71 203.89 0.1M
2022-06-06 202.61 204.09 200.12 201.71 0.1M
2022-06-03 199.19 202.41 197.43 201.70 0.1M
2022-06-02 193.30 202.64 193.30 202.15 0.3M
2022-06-01 198.47 198.47 192.06 192.30 0.3M
2022-05-31 199.10 199.10 192.00 197.26 0.4M
2022-05-27 198.94 200.77 194.94 200.02 0.2M
2022-05-26 195.49 199.70 194.20 197.91 0.3M
2022-05-25 185.00 193.81 185.00 193.15 0.2M
2022-05-24 189.42 189.92 181.19 185.85 0.2M
2022-05-23 191.70 192.93 187.46 191.20 0.2M
2022-05-20 192.91 192.91 184.19 189.62 0.3M
2022-05-19 190.66 195.28 189.41 190.94 0.2M
2022-05-18 199.29 200.85 190.86 191.86 0.2M
2022-05-17 200.40 204.66 196.00 203.64 0.3M
2022-05-16 198.31 200.66 193.09 197.38 0.3M
2022-05-13 195.96 200.17 195.15 198.18 0.3M
2022-05-12 182.11 196.52 182.11 194.02 0.4M
2022-05-11 192.35 194.82 184.02 184.61 0.3M
2022-05-10 196.88 197.59 188.90 192.57 0.4M
2022-05-09 191.93 201.17 190.50 194.20 0.3M
2022-05-06 193.33 199.52 187.41 195.45 0.3M
2022-05-05 198.51 208.91 192.94 195.43 0.4M
2022-05-04 185.00 194.33 182.57 193.48 0.4M
2022-05-03 186.47 186.47 182.29 185.23 0.1M
2022-05-02 180.27 186.10 177.98 185.29 0.2M
2022-04-29 183.43 186.98 180.36 181.14 0.2M
2022-04-28 182.28 187.61 177.01 186.01 0.2M
2022-04-27 178.05 180.87 174.72 177.87 0.2M
2022-04-26 182.98 185.09 177.29 177.86 0.2M
2022-04-25 174.70 185.76 171.66 184.96 0.2M
2022-04-22 181.05 181.45 175.34 175.50 0.2M
2022-04-21 185.56 187.13 180.70 181.07 0.3M
2022-04-20 180.34 185.66 180.19 183.07 0.3M
2022-04-19 170.27 180.45 170.27 178.94 0.2M
2022-04-18 168.82 171.87 168.55 170.36 0.2M
2022-04-14 173.50 174.92 170.31 170.85 0.2M
2022-04-13 169.61 175.93 169.61 173.17 0.2M
2022-04-12 173.69 176.96 169.66 170.39 0.3M
2022-04-11 168.13 175.67 168.13 170.86 0.3M
2022-04-08 169.63 174.46 168.00 169.90 0.2M
2022-04-07 169.37 173.62 165.01 169.13 0.3M
2022-04-06 172.42 173.19 166.69 170.14 0.4M
2022-04-05 185.19 185.34 173.34 175.50 0.5M
2022-04-04 183.12 185.00 180.50 182.62 0.3M
2022-04-01 183.63 184.72 180.48 183.08 0.3M
2022-03-31 186.36 187.40 181.07 181.39 0.4M
2022-03-30 198.17 198.17 184.12 185.59 0.5M
2022-03-29 200.00 202.16 198.11 200.14 0.2M
2022-03-28 191.79 192.76 187.99 192.70 0.4M
2022-03-25 196.83 198.77 189.26 190.99 0.4M
2022-03-24 204.88 204.99 192.51 196.62 0.6M
2022-03-23 220.74 220.74 203.99 205.54 0.3M
2022-03-22 224.09 228.54 219.40 221.47 0.2M
2022-03-21 228.43 229.44 218.63 222.73 0.3M
2022-03-18 226.24 232.92 223.15 231.65 0.2M
2022-03-17 218.45 226.90 216.67 226.82 0.2M
2022-03-16 220.00 224.98 213.39 219.72 0.2M
2022-03-15 209.45 217.58 207.09 217.28 0.2M
2022-03-14 216.24 216.24 205.05 206.10 0.3M
2022-03-11 218.87 219.40 215.02 216.12 0.2M
2022-03-10 209.43 215.93 208.15 215.59 0.2M
2022-03-09 207.00 218.65 206.74 214.64 0.4M
2022-03-08 197.66 209.73 195.53 202.78 0.3M
2022-03-07 209.50 209.50 196.85 197.24 0.2M
2022-03-04 208.19 210.90 206.50 209.47 0.2M
2022-03-03 217.98 218.62 209.23 210.08 0.3M
2022-03-02 213.10 218.26 212.31 216.80 0.3M
2022-03-01 213.01 218.10 210.19 212.10 0.4M
2022-02-28 207.11 216.46 206.25 214.68 0.3M
2022-02-25 202.32 211.59 200.39 210.83 0.4M
2022-02-24 191.62 203.10 188.99 202.70 0.5M
2022-02-23 219.26 219.26 195.45 195.98 0.6M
2022-02-22 229.07 229.07 218.61 219.56 0.4M
2022-02-18 227.08 228.76 220.62 224.49 0.3M
2022-02-17 230.79 232.37 225.12 225.98 0.2M
2022-02-16 231.76 235.18 226.25 234.54 0.1M
2022-02-15 230.92 234.62 229.27 233.46 0.1M
2022-02-14 226.12 231.41 225.55 228.01 0.2M
2022-02-11 231.53 234.20 224.74 227.18 0.2M
2022-02-10 236.31 243.01 227.71 229.35 0.3M
2022-02-09 238.50 243.30 238.50 242.34 0.2M
2022-02-08 229.95 235.88 229.56 235.39 0.1M
2022-02-07 228.85 231.87 225.45 229.78 0.2M
2022-02-04 228.03 228.80 223.29 226.33 0.3M
2022-02-03 230.38 234.49 228.73 229.88 0.1M
2022-02-02 234.99 236.65 230.23 235.20 0.1M
2022-02-01 234.71 234.71 225.97 231.91 0.2M
2022-01-31 222.81 232.77 221.22 232.65 0.2M
2022-01-28 221.14 223.92 213.44 223.77 0.3M
2022-01-27 225.46 229.06 218.27 219.80 0.2M
2022-01-26 235.65 238.86 219.34 223.27 0.3M
2022-01-25 234.02 234.62 227.77 228.66 0.3M
2022-01-24 226.02 239.19 224.08 238.44 0.4M
2022-01-21 230.19 236.09 227.98 231.25 0.5M
2022-01-20 235.78 239.49 232.07 232.74 0.5M
2022-01-19 229.09 236.83 229.01 233.00 0.4M
2022-01-18 229.97 234.31 225.91 231.00 0.3M
2022-01-14 240.48 244.40 229.37 234.72 0.3M
2022-01-13 244.67 251.56 242.71 244.18 0.2M
2022-01-12 244.67 249.34 241.00 244.09 0.2M
2022-01-11 239.88 244.41 235.69 243.62 0.3M
2022-01-10 238.18 239.26 229.27 238.75 0.5M
2022-01-07 260.01 260.01 241.24 241.82 0.4M
2022-01-06 262.16 266.26 256.79 261.86 0.2M
2022-01-05 274.25 280.84 263.81 264.44 0.3M
2022-01-04 272.85 276.79 270.01 275.79 0.2M
2022-01-03 275.79 278.30 266.26 268.98 0.2M