BLD - TopBuild Corp
469.92
-19.910 -4.237%
Share volume: 2,272,224
Last Updated: 04-21-2026
Construction/Construction – Special Contractors:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$489.83
-19.91
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $487.28 | $487.28 | $490.79 | $490.79 | $469.50 | $469.50 | $469.92 | $469.92 | 2,272,224 | $2,272,224.00 |
| 04-20-2026 | $489.00 | $489.00 | $491.15 | $491.15 | $474.62 | $474.62 | $489.83 | $489.83 | 3,733,429 | $3,733,429.00 |
| 04-17-2026 | $396.62 | $396.62 | $424.27 | $424.27 | $395.21 | $395.21 | $410.31 | $410.31 | 382,468 | $382,468.00 |
| 04-16-2026 | $389.13 | $389.13 | $394.17 | $394.17 | $382.54 | $382.54 | $388.11 | $388.11 | 213,942 | $213,942.00 |
| 04-15-2026 | $397.80 | $397.80 | $397.80 | $397.80 | $384.94 | $384.94 | $387.90 | $387.90 | 266,742 | $266,742.00 |
| 04-14-2026 | $396.50 | $396.50 | $402.44 | $402.44 | $395.70 | $395.70 | $400.58 | $400.58 | 453,750 | $453,750.00 |
| 04-13-2026 | $391.34 | $391.34 | $398.15 | $398.15 | $384.47 | $384.47 | $396.43 | $396.43 | 323,268 | $323,268.00 |
| 04-10-2026 | $387.19 | $387.19 | $396.95 | $396.95 | $381.95 | $381.95 | $394.37 | $394.37 | 523,863 | $523,863.00 |
| 04-09-2026 | $377.31 | $377.31 | $387.98 | $387.98 | $371.70 | $371.70 | $384.47 | $384.47 | 372,147 | $372,147.00 |
| 04-08-2026 | $373.26 | $373.26 | $387.80 | $387.80 | $367.26 | $367.26 | $381.62 | $381.62 | 584,451 | $584,451.00 |