Skip to main content
TopBuild Corp. (BLD)
NYSE: BLD · Real-Time Price · USD
438.37
+1.48 (0.34%)
Aug 15, 2025, 9:53 AM - Market open

TopBuild Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025435.32440.13432.20436.89436.89-1.45%362,123
Aug 13, 2025432.07445.74427.96443.31443.313.18%416,771
Aug 12, 2025418.16429.96412.64429.66429.663.51%499,067
Aug 11, 2025415.41418.84406.47415.09415.09-0.08%343,067
Aug 8, 2025416.10419.46410.34415.41415.410.54%401,127
Aug 7, 2025408.82421.11407.14413.17413.172.19%618,497
Aug 6, 2025410.12411.89402.35404.33404.33-0.92%518,313
Aug 5, 2025394.00412.99390.25408.08408.085.40%640,965
Aug 4, 2025377.93388.19376.61387.19387.192.89%701,463
Aug 1, 2025369.96379.37365.43376.30376.301.58%570,268
Jul 31, 2025368.96372.80363.10370.43370.43-1.39%459,535
Jul 30, 2025382.00385.89372.42375.66375.66-1.81%410,413
Jul 29, 2025384.10386.51379.14382.59382.59-0.40%311,942
Jul 28, 2025383.97388.30378.78384.12384.120.04%209,074
Jul 25, 2025378.21384.45374.50383.97383.971.88%215,608
Jul 24, 2025379.69380.93373.41376.87376.87-1.53%348,136
Jul 23, 2025380.12383.20375.63382.74382.741.99%341,322
Jul 22, 2025363.31378.42363.31375.28375.285.15%435,850
Jul 21, 2025360.45364.13356.47356.89356.890.13%286,685
Jul 18, 2025367.54367.54354.45356.43356.43-1.84%289,791
Jul 17, 2025357.50365.53357.50363.11363.111.37%308,023
Jul 16, 2025359.61364.46353.35358.20358.200.34%428,816
Jul 15, 2025377.00377.00355.74356.97356.97-4.64%533,550
Jul 14, 2025375.00376.42369.79374.33374.33-0.94%405,565
Jul 11, 2025377.91384.93377.87377.87377.87-1.79%491,487
Jul 10, 2025377.20390.83372.83384.77384.771.58%731,627
Jul 9, 2025364.90381.14359.46378.80378.806.14%870,173
Jul 8, 2025357.80361.65348.33356.89356.893.84%673,059
Jul 7, 2025345.82348.93339.11343.69343.69-1.13%482,302
Jul 3, 2025348.63350.48344.00347.63347.630.71%287,273
Jul 2, 2025342.90349.22340.49345.17345.170.58%449,063
Jul 1, 2025321.67352.69321.67343.19343.196.01%546,296
Jun 30, 2025325.56327.16322.14323.74323.74-0.32%451,775
Jun 27, 2025322.81328.08320.00324.77324.771.20%409,680
Jun 26, 2025321.08322.81316.43320.93320.930.46%220,280
Jun 25, 2025324.78325.13318.11319.46319.46-2.18%371,154
Jun 24, 2025324.74328.94323.40326.59326.590.63%324,665
Jun 23, 2025313.45326.40312.23324.54324.542.69%511,169
Jun 20, 2025300.68317.80300.27316.03316.036.06%845,378
Jun 18, 2025293.22303.00293.14297.97297.971.33%521,649
Jun 17, 2025299.63303.51293.20294.06294.06-2.12%381,166
Jun 16, 2025301.54305.65296.17300.44300.440.64%314,773
Jun 13, 2025304.29307.70296.31298.53298.53-3.40%374,837
Jun 12, 2025303.24312.21301.22309.03309.031.46%508,697
Jun 11, 2025313.49315.58303.50304.58304.58-1.60%423,188
Jun 10, 2025304.09311.42301.55309.54309.542.91%325,797
Jun 9, 2025299.36302.97297.17300.80300.801.23%261,168
Jun 6, 2025303.35305.55296.92297.14297.14-1.34%603,123
Jun 5, 2025287.97305.59287.50301.19301.194.20%728,181
Jun 4, 2025287.26292.12284.28289.06289.060.89%596,898