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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 376.18 382.95 374.14 374.26 0.1M
2023-12-28 378.19 380.56 375.80 377.55 0.1M
2023-12-27 380.00 380.60 377.33 379.11 0.1M
2023-12-26 376.58 379.67 376.31 378.00 0.1M
2023-12-22 377.72 379.00 373.25 376.52 0.2M
2023-12-21 374.33 375.78 368.51 375.26 0.3M
2023-12-20 376.01 380.00 367.72 368.41 0.2M
2023-12-19 372.21 379.80 372.11 377.61 0.3M
2023-12-18 376.22 376.22 367.17 367.78 0.3M
2023-12-15 374.65 378.16 368.28 375.03 0.7M
2023-12-14 347.23 376.38 345.24 373.88 1.3M
2023-12-13 325.20 333.06 317.72 332.55 0.3M
2023-12-12 321.55 325.05 317.74 322.27 0.2M
2023-12-11 319.90 322.47 318.51 320.75 0.2M
2023-12-08 318.29 323.17 316.03 320.27 0.2M
2023-12-07 315.72 317.95 314.52 316.47 0.2M
2023-12-06 313.44 318.67 313.44 315.80 0.4M
2023-12-05 311.39 312.80 308.01 308.75 0.2M
2023-12-04 305.00 317.56 305.00 312.49 0.5M
2023-12-01 294.30 304.98 294.30 304.84 0.3M
2023-11-30 294.39 296.50 292.50 295.78 0.1M
2023-11-29 294.37 298.98 294.10 294.86 0.2M
2023-11-28 294.80 295.77 292.20 292.39 0.2M
2023-11-27 294.91 296.85 293.90 295.83 0.2M
2023-11-24 293.00 297.64 291.98 296.49 0.1M
2023-11-22 297.22 299.80 293.26 293.61 0.2M
2023-11-21 296.02 300.00 293.72 294.10 0.2M
2023-11-20 296.90 299.56 294.60 297.85 0.2M
2023-11-17 293.27 296.76 291.01 296.48 0.3M
2023-11-16 290.31 295.80 290.00 290.77 0.2M
2023-11-15 288.34 295.41 287.62 290.09 0.3M
2023-11-14 280.96 291.77 279.74 288.63 0.4M
2023-11-13 269.81 270.16 266.43 269.01 0.1M
2023-11-10 264.47 271.49 264.47 271.36 0.2M
2023-11-09 270.20 272.11 262.64 263.32 0.4M
2023-11-08 266.89 271.78 265.82 265.91 0.3M
2023-11-07 263.94 269.82 262.85 268.54 0.2M
2023-11-06 263.96 266.49 260.63 263.63 0.3M
2023-11-03 263.93 269.53 263.93 264.35 0.3M
2023-11-02 249.89 261.05 249.89 254.75 0.5M
2023-11-01 227.71 243.70 225.52 243.65 0.5M
2023-10-31 236.21 244.96 225.45 228.76 0.4M
2023-10-30 222.73 225.00 217.84 219.39 0.3M
2023-10-27 221.59 221.70 217.08 218.64 0.3M
2023-10-26 220.32 224.10 218.52 221.45 0.2M
2023-10-25 225.09 225.09 218.08 218.49 0.2M
2023-10-24 228.48 229.15 225.13 227.77 0.2M
2023-10-23 225.82 231.35 225.82 226.40 0.2M
2023-10-20 229.23 231.72 225.31 227.07 0.2M
2023-10-19 229.98 233.26 226.45 228.42 0.3M
2023-10-18 236.90 236.90 229.75 229.77 0.2M
2023-10-17 238.00 244.81 236.53 239.98 0.2M
2023-10-16 240.20 242.84 237.86 240.53 0.2M
2023-10-13 239.30 240.03 235.18 238.04 0.3M
2023-10-12 253.40 253.40 237.70 238.94 0.3M
2023-10-11 253.82 257.26 251.30 255.57 0.3M
2023-10-10 248.43 255.38 248.01 253.37 0.3M
2023-10-09 242.82 247.56 239.13 246.37 0.2M
2023-10-06 240.06 247.27 239.06 245.09 0.2M
2023-10-05 240.29 243.86 240.09 242.66 0.3M
2023-10-04 237.19 242.72 236.89 241.27 0.3M
2023-10-03 244.04 245.50 234.23 235.81 0.4M
2023-10-02 249.36 252.08 246.00 248.04 0.2M
2023-09-29 254.16 256.36 249.94 251.60 0.2M
2023-09-28 247.67 254.42 247.67 251.58 0.2M
2023-09-27 249.39 252.30 246.77 247.96 0.2M
2023-09-26 250.45 251.78 245.31 245.50 0.2M
2023-09-25 248.39 255.04 248.39 251.56 0.1M
2023-09-22 252.44 252.58 247.66 249.37 0.2M
2023-09-21 252.30 253.56 247.88 248.37 0.6M
2023-09-20 265.15 268.55 258.90 259.27 0.1M
2023-09-19 261.92 264.47 260.25 263.00 0.2M
2023-09-18 256.63 265.98 256.01 262.02 0.2M
2023-09-15 268.91 273.39 256.94 260.38 0.7M
2023-09-14 270.74 275.63 269.89 273.72 0.2M
2023-09-13 276.60 276.60 261.29 267.91 0.3M
2023-09-12 280.25 283.51 272.81 275.47 0.3M
2023-09-11 281.20 283.43 277.62 280.62 0.3M
2023-09-08 284.00 285.06 280.63 281.56 0.2M
2023-09-07 282.81 287.33 281.34 283.92 0.2M
2023-09-06 282.44 285.88 280.54 284.52 0.2M
2023-09-05 291.59 292.40 277.88 280.00 0.3M
2023-09-01 292.78 298.98 292.00 296.56 0.1M
2023-08-31 290.85 295.39 290.00 290.08 0.2M
2023-08-30 285.08 293.11 285.08 290.03 0.2M
2023-08-29 273.96 286.91 273.96 286.73 0.2M
2023-08-28 275.40 279.00 272.57 275.78 0.2M
2023-08-25 281.37 285.19 265.77 274.31 0.3M
2023-08-24 285.89 288.74 282.90 283.22 0.2M
2023-08-23 282.80 289.36 282.80 287.42 0.2M
2023-08-22 283.49 286.44 281.37 284.66 0.1M
2023-08-21 283.58 286.95 275.96 281.83 0.2M
2023-08-18 278.31 284.30 276.22 281.97 0.3M
2023-08-17 297.89 298.20 279.26 280.04 0.4M
2023-08-16 302.54 306.72 296.50 296.74 0.2M
2023-08-15 300.76 307.54 295.90 301.79 0.2M
2023-08-14 297.39 303.35 295.68 301.89 0.2M
2023-08-11 299.26 302.63 294.72 298.55 0.1M
2023-08-10 300.02 305.79 295.00 300.55 0.2M
2023-08-09 297.56 300.06 294.50 296.63 0.3M
2023-08-08 294.61 300.31 291.59 298.96 0.3M
2023-08-07 295.98 300.05 294.70 297.19 0.2M
2023-08-04 287.55 298.93 286.21 294.24 0.3M
2023-08-03 273.07 289.49 271.71 285.05 0.5M
2023-08-02 271.43 274.10 269.91 273.71 0.2M
2023-08-01 273.16 278.35 273.16 273.72 0.2M
2023-07-31 276.06 277.61 271.36 273.93 0.2M
2023-07-28 270.51 274.75 270.00 274.28 0.3M
2023-07-27 273.90 274.88 265.60 266.04 0.2M
2023-07-26 269.22 271.33 264.75 270.88 0.2M
2023-07-25 266.90 274.25 266.53 269.85 0.2M
2023-07-24 266.54 269.98 266.32 267.14 0.1M
2023-07-21 269.16 271.83 266.10 266.88 0.1M
2023-07-20 274.45 274.45 264.28 267.27 0.3M
2023-07-19 275.97 280.17 271.76 274.14 0.3M
2023-07-18 278.90 280.44 274.81 278.06 0.2M
2023-07-17 276.50 280.67 275.59 278.67 0.2M
2023-07-14 279.47 279.47 273.90 277.77 0.1M
2023-07-13 277.00 278.24 273.92 277.01 0.3M
2023-07-12 271.01 278.20 270.83 275.93 0.3M
2023-07-11 267.54 269.89 266.65 268.42 0.2M
2023-07-10 262.22 268.39 262.22 267.54 0.2M
2023-07-07 261.58 265.47 260.83 261.65 0.3M
2023-07-06 257.59 261.28 255.86 260.24 0.3M
2023-07-05 262.31 264.55 258.48 264.00 0.2M
2023-07-03 265.96 268.69 262.34 264.36 0.1M
2023-06-30 265.00 267.41 261.78 266.02 0.2M
2023-06-29 259.04 263.87 258.22 262.74 0.2M
2023-06-28 258.69 262.08 254.05 259.14 0.2M
2023-06-27 251.69 259.71 251.69 259.18 0.3M
2023-06-26 251.46 256.75 249.71 250.06 0.2M
2023-06-23 249.14 252.89 248.05 250.87 0.8M
2023-06-22 248.31 250.94 245.00 249.95 0.2M
2023-06-21 245.40 252.00 245.40 248.91 0.2M
2023-06-20 243.11 249.58 243.11 246.99 0.2M
2023-06-16 245.68 246.84 242.10 243.28 0.5M
2023-06-15 234.31 244.38 233.46 243.90 0.3M
2023-06-14 238.38 240.98 232.94 234.00 0.2M
2023-06-13 236.72 241.63 236.72 238.00 0.3M
2023-06-12 229.06 235.01 228.71 234.88 0.3M
2023-06-09 230.02 230.67 226.71 228.96 0.2M
2023-06-08 230.11 232.90 229.07 229.88 0.2M
2023-06-07 226.14 229.44 226.14 228.54 0.2M
2023-06-06 215.62 224.90 215.62 224.83 0.2M
2023-06-05 214.31 217.00 214.05 216.04 0.2M
2023-06-02 210.08 219.09 209.60 217.94 0.3M
2023-06-01 200.59 206.70 199.31 206.60 0.2M
2023-05-31 205.25 206.66 199.53 201.66 0.3M
2023-05-30 207.87 208.40 205.11 206.87 0.1M
2023-05-26 205.53 206.81 202.26 206.16 0.2M
2023-05-25 206.81 209.51 202.87 205.44 0.2M
2023-05-24 204.92 205.59 202.53 205.39 0.2M
2023-05-23 209.76 211.68 204.59 205.44 0.2M
2023-05-22 210.25 213.28 205.97 209.72 0.2M
2023-05-19 219.00 219.00 209.33 210.71 0.3M
2023-05-18 214.17 218.14 212.15 218.04 0.2M
2023-05-17 211.69 214.39 211.25 214.20 0.2M
2023-05-16 211.46 211.67 209.17 210.68 0.2M
2023-05-15 210.89 214.61 210.39 214.46 0.1M
2023-05-12 215.07 216.06 208.36 211.54 0.2M
2023-05-11 214.70 215.81 211.78 214.97 0.2M
2023-05-10 212.20 215.03 210.98 214.98 0.3M
2023-05-09 213.37 215.71 209.85 210.25 0.2M
2023-05-08 215.59 217.08 210.01 214.34 0.2M
2023-05-05 213.74 216.75 210.37 215.07 0.2M
2023-05-04 215.55 220.32 207.60 210.98 0.4M
2023-05-03 220.96 226.27 219.79 221.99 0.3M
2023-05-02 219.40 221.90 216.98 221.07 0.2M
2023-05-01 224.79 226.24 220.95 222.07 0.1M
2023-04-28 220.94 227.08 220.94 225.48 0.2M
2023-04-27 214.03 220.19 214.03 220.11 0.2M
2023-04-26 213.09 214.48 212.34 212.47 0.3M
2023-04-25 217.80 219.19 213.66 213.84 0.1M
2023-04-24 218.65 220.88 217.40 219.48 0.1M
2023-04-21 223.04 223.04 217.63 217.96 0.3M
2023-04-20 215.47 225.82 214.84 220.90 0.5M
2023-04-19 209.52 215.71 208.06 215.00 0.3M
2023-04-18 203.69 211.26 203.69 209.78 0.3M
2023-04-17 201.54 203.42 198.82 200.70 0.2M
2023-04-14 199.48 202.77 195.88 201.68 0.2M
2023-04-13 200.86 201.75 196.87 200.00 0.2M
2023-04-12 200.79 201.29 197.77 199.08 0.2M
2023-04-11 192.30 199.60 192.30 198.33 0.2M
2023-04-10 190.18 195.91 190.18 192.19 0.2M
2023-04-06 188.02 192.24 184.50 191.47 0.2M
2023-04-05 191.99 192.50 188.19 189.72 0.3M
2023-04-04 203.74 203.74 192.37 194.68 0.3M
2023-04-03 207.22 209.32 201.77 204.39 0.2M
2023-03-31 200.07 208.75 199.80 208.14 0.4M
2023-03-30 199.50 201.57 197.86 198.25 0.2M
2023-03-29 197.56 198.39 195.49 197.49 0.1M
2023-03-28 194.67 197.88 193.45 195.59 0.1M
2023-03-27 195.93 196.56 192.50 195.27 0.2M
2023-03-24 188.61 193.34 185.04 193.05 0.2M
2023-03-23 193.31 195.95 187.49 189.77 0.3M
2023-03-22 194.36 196.49 190.42 190.77 0.2M
2023-03-21 193.38 197.79 193.38 195.36 0.2M
2023-03-20 191.39 194.09 189.94 190.77 0.2M
2023-03-17 190.84 192.38 188.23 189.53 0.4M
2023-03-16 186.12 194.05 185.06 192.07 0.2M
2023-03-15 191.25 193.46 185.86 188.43 0.3M
2023-03-14 197.39 197.92 191.95 194.70 0.2M
2023-03-13 188.00 195.68 187.92 192.32 0.2M
2023-03-10 199.38 199.38 190.73 192.86 0.3M
2023-03-09 202.24 205.59 200.03 200.03 0.2M
2023-03-08 202.23 203.70 198.52 203.08 0.2M
2023-03-07 203.87 206.96 201.25 201.26 0.2M
2023-03-06 210.54 211.26 202.65 203.88 0.3M
2023-03-03 207.79 210.87 205.85 210.36 0.2M
2023-03-02 203.45 207.00 202.14 206.25 0.2M
2023-03-01 207.37 209.04 203.63 205.98 0.2M
2023-02-28 209.45 210.08 206.35 207.59 0.4M
2023-02-27 207.63 210.07 206.57 208.94 0.3M
2023-02-24 202.13 206.93 199.08 206.17 0.3M
2023-02-23 210.00 216.24 197.39 205.21 0.6M
2023-02-22 192.45 200.12 192.45 198.00 0.4M
2023-02-21 193.79 196.62 190.90 191.25 0.3M
2023-02-17 199.25 199.37 194.78 198.91 0.2M
2023-02-16 197.97 203.23 195.73 200.67 0.3M
2023-02-15 199.13 203.39 199.00 202.53 0.2M
2023-02-14 195.61 201.62 195.61 200.40 0.1M
2023-02-13 195.19 199.95 195.19 199.53 0.2M
2023-02-10 194.35 196.81 193.75 194.79 0.1M
2023-02-09 200.16 201.73 194.60 196.72 0.1M
2023-02-08 199.30 200.78 196.77 197.66 0.1M
2023-02-07 195.50 201.20 195.01 199.90 0.2M
2023-02-06 201.33 202.46 197.93 198.32 0.2M
2023-02-03 205.84 209.73 204.25 205.50 0.2M
2023-02-02 207.54 212.96 206.78 211.02 0.3M
2023-02-01 200.89 205.71 195.50 204.35 0.3M
2023-01-31 191.33 200.14 191.28 200.06 0.2M
2023-01-30 195.36 197.81 189.31 189.43 0.2M
2023-01-27 193.39 197.52 193.39 197.40 0.2M
2023-01-26 193.05 196.81 191.77 194.38 0.2M
2023-01-25 190.00 191.29 188.69 190.24 0.2M
2023-01-24 190.00 193.06 189.84 192.82 0.1M
2023-01-23 187.94 192.26 186.88 192.25 0.2M
2023-01-20 182.80 187.48 180.01 187.37 0.2M
2023-01-19 185.57 186.73 181.35 181.83 0.4M
2023-01-18 189.00 192.47 187.51 188.28 0.3M
2023-01-17 185.49 188.06 185.22 186.11 0.5M
2023-01-13 178.25 186.86 176.75 186.29 0.4M
2023-01-12 179.46 179.77 173.75 178.49 0.3M
2023-01-11 173.14 180.53 173.00 179.31 0.4M
2023-01-10 166.70 168.43 165.01 168.18 0.2M
2023-01-09 166.91 169.94 166.61 167.51 0.2M
2023-01-06 163.32 166.77 162.47 165.88 0.2M
2023-01-05 159.43 162.99 158.21 161.37 0.3M
2023-01-04 160.03 162.31 158.93 161.71 0.2M
2023-01-03 159.41 159.84 156.49 157.92 0.2M