BLD - TopBuild Corp
408.28
-13.200 -3.233%
Share volume: 389,481
Last Updated: 03-05-2026
Construction/Construction – Special Contractors:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$421.48
-13.20
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $416.93 | $416.93 | $425.43 | $425.43 | $406.84 | $406.84 | $408.28 | $408.28 | 389,481 | $389,481.00 |
| 03-04-2026 | $437.07 | $437.07 | $437.07 | $437.07 | $417.59 | $417.59 | $421.48 | $421.48 | 394,948 | $394,948.00 |
| 03-03-2026 | $421.55 | $421.55 | $438.21 | $438.21 | $420.59 | $420.59 | $432.74 | $432.74 | 313,243 | $313,243.00 |
| 03-02-2026 | $438.77 | $438.77 | $444.77 | $444.77 | $426.87 | $426.87 | $438.95 | $438.95 | 236,546 | $236,546.00 |
| 02-27-2026 | $462.10 | $462.10 | $462.31 | $462.31 | $445.86 | $445.86 | $448.30 | $448.30 | 443,674 | $443,674.00 |
| 02-26-2026 | $469.99 | $469.99 | $494.13 | $494.13 | $440.36 | $440.36 | $467.98 | $467.98 | 720,859 | $720,859.00 |
| 02-25-2026 | $513.15 | $513.15 | $513.98 | $513.98 | $480.23 | $480.23 | $485.32 | $485.32 | 333,922 | $333,922.00 |
| 02-24-2026 | $505.08 | $505.08 | $512.11 | $512.11 | $498.58 | $498.58 | $511.06 | $511.06 | 422,734 | $422,734.00 |
| 02-23-2026 | $515.23 | $515.23 | $520.74 | $520.74 | $498.00 | $498.00 | $505.80 | $505.80 | 228,259 | $228,259.00 |
| 02-20-2026 | $523.53 | $523.53 | $527.91 | $527.91 | $512.78 | $512.78 | $518.92 | $518.92 | 342,701 | $342,701.00 |