BLD - TopBuild Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201979.8680.3378.0578.4478.44344,500
Jun 17, 201981.0581.1078.4079.3879.38378,500
Jun 14, 201982.0882.1980.7481.1481.14289,500
Jun 13, 201981.2282.5480.6882.2182.21411,500
Jun 12, 201981.0281.6080.0880.6380.63248,000
Jun 11, 201982.2982.5379.6280.7380.73359,000
Jun 10, 201982.7484.3881.3081.9981.99212,000
Jun 07, 201980.6982.9580.4382.7282.72236,100
Jun 06, 201981.1781.6379.9380.0580.05223,700
Jun 05, 201981.9682.6880.7181.4481.44253,100
Jun 04, 201980.4081.7279.9281.6281.62392,600
Jun 03, 201979.6380.9779.1579.9979.99314,200
May 31, 201977.4779.4477.1879.2779.27295,400
May 30, 201977.5978.4676.9478.2678.26187,100
May 29, 201977.9978.4576.6677.1177.11459,200
May 28, 201980.0080.0077.5078.4078.40473,100
May 24, 201978.8979.9578.7479.7079.70392,500
May 23, 201980.8981.3078.0478.3478.34362,700
May 22, 201980.5581.9380.0981.2281.22320,600
May 21, 201980.5081.9980.4581.2281.22336,900
May 20, 201982.0483.2179.7180.8780.87409,300
May 17, 201983.1683.3781.0382.0582.05712,200
May 16, 201984.4085.5083.4883.6783.67255,800
May 15, 201985.1386.9685.0786.3486.34186,900
May 14, 201984.6185.8583.1285.7585.75365,400
May 13, 201983.5385.2182.7584.5884.58421,100
May 10, 201981.7184.1581.5883.5683.56439,500
May 09, 201979.1582.2679.0181.8881.88319,000
May 08, 201980.6781.0077.7579.5279.52334,300
May 07, 201977.9281.9777.9280.3880.38648,300
May 06, 201973.0373.9372.9973.8073.80245,300
May 03, 201973.0174.5272.3574.3274.32343,600
May 02, 201971.2673.2371.2672.5572.55313,900
May 01, 201971.5772.8170.9571.2071.20457,100
Apr 30, 201970.2471.7270.2471.2371.23261,300
Apr 29, 201969.7570.7169.2970.3970.39170,800
Apr 26, 201969.7370.3468.8369.6869.68328,400
Apr 25, 201971.2371.3868.2369.6069.60314,000
Apr 24, 201971.4572.2371.0071.5571.55217,100
Apr 23, 201970.2672.5770.2371.4071.40364,400
Apr 22, 201973.4473.4469.5770.0670.06423,400
Apr 18, 201972.3173.9371.6573.7173.71263,800
Apr 17, 201972.6373.0071.6272.0572.05223,500
Apr 16, 201972.5672.6571.8272.1872.18438,300
Apr 15, 201972.1472.6171.4272.2572.25201,000
Apr 12, 201971.3871.9471.0771.8171.81242,300
Apr 11, 201969.7271.2969.5970.6770.67212,600
Apr 10, 201968.1670.2868.0669.7369.73265,700
Apr 09, 201968.0168.6667.4967.7067.70230,300
Apr 08, 201967.8868.1366.8767.9067.90181,200
Apr 05, 201967.4968.7067.2667.9667.96207,100
Apr 04, 201964.8967.4764.7767.4167.41212,100
Apr 03, 201965.4765.8664.6364.9564.95182,400
Apr 02, 201965.1865.2664.0564.9864.98178,300
Apr 01, 201965.4765.8064.0565.2765.27215,900
Mar 29, 201965.5666.4064.5364.8264.82224,700
Mar 28, 201966.1866.4564.2765.1865.18214,200
Mar 27, 201965.4166.9964.7765.9565.95355,600
Mar 26, 201966.1166.3163.9765.0365.03370,200
Mar 25, 201963.3766.1663.3765.8865.88258,700
Mar 22, 201963.7965.6463.2363.4963.49271,600
Mar 21, 201962.6865.2862.6864.3864.38209,200
Mar 20, 201963.0064.1661.5562.8962.89351,400
Mar 19, 201963.6564.9363.0963.2563.25312,400
Mar 18, 201963.3764.0562.2863.9163.91356,100
Mar 15, 201963.6065.2463.5663.7963.79663,400
Mar 14, 201963.2463.7262.7263.5363.53272,600
Mar 13, 201964.7765.3863.0363.3963.39272,900
Mar 12, 201965.0265.4364.2664.5764.57402,300
Mar 11, 201963.8465.0863.4564.9264.92402,000
Mar 08, 201962.7664.5462.7463.7263.72396,600
Mar 07, 201962.5864.2761.9463.0063.00463,100
Mar 06, 201961.5862.0760.6761.3061.30437,100
Mar 05, 201961.6662.2161.4061.6761.67451,200
Mar 04, 201960.2461.9559.7361.4061.40465,400
Mar 01, 201959.9160.2558.3860.0660.06300,900
Feb 28, 201959.1859.9657.5659.5059.50401,500
Feb 27, 201959.9260.4757.7159.6859.68325,700
Feb 26, 201958.0161.0056.8859.6259.62663,500
Feb 25, 201958.9359.5158.3858.7058.70315,400
Feb 22, 201958.0258.2657.2158.0858.08201,100
Feb 21, 201956.9457.8656.2957.8057.80203,800
Feb 20, 201957.8358.3556.8157.2857.28291,500
Feb 19, 201957.9158.9257.7757.8757.87231,600
Feb 15, 201956.9758.3456.2758.0858.08290,700
Feb 14, 201955.6956.9055.6956.5256.52310,000
Feb 13, 201956.3856.4654.6156.0756.07235,800
Feb 12, 201953.7856.9153.7856.2956.29367,000
Feb 11, 201953.0653.6852.4753.3253.32213,900
Feb 08, 201952.8053.1152.1652.8452.8499,300
Feb 07, 201953.0453.7252.3153.0553.05168,000
Feb 06, 201954.8555.1852.6552.8052.80168,000
Feb 05, 201953.9454.9353.8254.8654.86231,500
Feb 04, 201953.2553.8652.6153.8153.81128,700
Feb 01, 201953.0554.8052.8353.2053.20503,500
Jan 31, 201950.1753.0749.5652.8152.81637,700
Jan 30, 201949.9450.1648.3549.9849.98288,100
Jan 29, 201948.9550.1747.7049.7249.72215,600
Jan 28, 201948.4250.2348.4249.1749.17167,000
Jan 25, 201950.1351.1448.5748.8848.88259,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...