TopBuild Corp. (BLD)
NYSE: BLD · Real-Time Price · USD
312.10
+16.84 (5.70%)
At close: May 12, 2025, 4:00 PM
312.10
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
TopBuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 309.80 | 318.14 | 305.75 | 312.10 | 312.10 | 5.70% | 356,326 |
| May 9, 2025 | 291.68 | 297.18 | 291.44 | 295.26 | 295.26 | 1.49% | 283,103 |
| May 8, 2025 | 289.15 | 295.67 | 286.77 | 290.93 | 290.93 | 2.07% | 362,024 |
| May 7, 2025 | 288.80 | 290.35 | 279.47 | 285.03 | 285.03 | -0.04% | 450,154 |
| May 6, 2025 | 311.03 | 323.00 | 283.60 | 285.15 | 285.15 | -2.35% | 615,927 |
| May 5, 2025 | 299.14 | 302.14 | 291.77 | 292.00 | 292.00 | -3.06% | 798,378 |
| May 2, 2025 | 301.18 | 306.76 | 299.25 | 301.21 | 301.21 | 0.88% | 326,706 |
| May 1, 2025 | 297.60 | 304.49 | 292.49 | 298.59 | 298.59 | 0.96% | 248,066 |
| Apr 30, 2025 | 292.20 | 296.32 | 287.82 | 295.76 | 295.76 | -0.40% | 198,096 |
| Apr 29, 2025 | 294.56 | 298.26 | 291.29 | 296.96 | 296.96 | 0.10% | 154,115 |
| Apr 28, 2025 | 296.76 | 301.57 | 294.97 | 296.65 | 296.65 | -0.01% | 148,939 |
| Apr 25, 2025 | 298.93 | 300.55 | 295.20 | 296.69 | 296.69 | -1.89% | 164,613 |
| Apr 24, 2025 | 298.39 | 303.58 | 293.53 | 302.42 | 302.42 | 2.21% | 290,338 |
| Apr 23, 2025 | 303.39 | 305.47 | 293.79 | 295.89 | 295.89 | 2.65% | 308,192 |
| Apr 22, 2025 | 280.32 | 289.57 | 279.84 | 288.25 | 288.25 | 4.22% | 181,885 |
| Apr 21, 2025 | 282.92 | 282.92 | 273.87 | 276.57 | 276.57 | -3.09% | 164,330 |
| Apr 17, 2025 | 280.37 | 286.26 | 280.37 | 285.39 | 285.39 | 2.18% | 232,596 |
| Apr 16, 2025 | 285.38 | 289.54 | 274.32 | 279.29 | 279.29 | -2.73% | 336,443 |
| Apr 15, 2025 | 290.73 | 295.50 | 286.03 | 287.14 | 287.14 | -1.74% | 224,500 |
| Apr 14, 2025 | 292.38 | 294.83 | 284.35 | 292.21 | 292.21 | 1.24% | 295,777 |
| Apr 11, 2025 | 279.53 | 290.45 | 275.90 | 288.63 | 288.63 | 1.31% | 265,088 |
| Apr 10, 2025 | 290.00 | 292.44 | 274.87 | 284.89 | 284.89 | -4.12% | 332,354 |
| Apr 9, 2025 | 270.52 | 300.69 | 266.26 | 297.13 | 297.13 | 7.68% | 525,333 |
| Apr 8, 2025 | 294.01 | 295.51 | 272.03 | 275.93 | 275.93 | -3.90% | 463,548 |
| Apr 7, 2025 | 290.92 | 313.51 | 284.34 | 287.12 | 287.12 | -5.27% | 593,491 |
| Apr 4, 2025 | 277.10 | 308.25 | 272.24 | 303.09 | 303.09 | 6.64% | 905,065 |
| Apr 3, 2025 | 296.62 | 298.61 | 279.15 | 284.22 | 284.22 | -9.19% | 595,301 |
| Apr 2, 2025 | 301.02 | 314.12 | 300.35 | 312.99 | 312.99 | 2.54% | 215,034 |
| Apr 1, 2025 | 307.07 | 308.90 | 300.75 | 305.24 | 305.24 | 0.10% | 264,797 |
| Mar 31, 2025 | 301.32 | 308.28 | 297.01 | 304.95 | 304.95 | -0.22% | 321,672 |
| Mar 28, 2025 | 310.47 | 311.37 | 302.18 | 305.63 | 305.63 | -1.73% | 369,054 |
| Mar 27, 2025 | 310.64 | 315.20 | 307.88 | 311.01 | 311.01 | -0.26% | 221,295 |
| Mar 26, 2025 | 313.06 | 315.96 | 309.55 | 311.82 | 311.82 | -0.44% | 225,888 |
| Mar 25, 2025 | 312.25 | 316.49 | 309.52 | 313.21 | 313.21 | -0.60% | 339,635 |
| Mar 24, 2025 | 303.25 | 316.66 | 303.25 | 315.10 | 315.10 | 5.55% | 331,221 |
| Mar 21, 2025 | 300.55 | 300.90 | 295.60 | 298.52 | 298.52 | -2.62% | 739,271 |
| Mar 20, 2025 | 302.43 | 313.34 | 302.43 | 306.55 | 306.55 | 0.22% | 254,961 |
| Mar 19, 2025 | 300.00 | 308.32 | 299.75 | 305.87 | 305.87 | 1.84% | 250,189 |
| Mar 18, 2025 | 302.48 | 304.21 | 297.96 | 300.35 | 300.35 | -0.30% | 244,283 |
| Mar 17, 2025 | 298.47 | 304.02 | 298.04 | 301.25 | 301.25 | 0.67% | 319,069 |
| Mar 14, 2025 | 298.46 | 300.90 | 296.51 | 299.25 | 299.25 | 1.38% | 465,051 |
| Mar 13, 2025 | 301.04 | 304.03 | 294.52 | 295.18 | 295.18 | -2.59% | 481,943 |
| Mar 12, 2025 | 301.33 | 306.70 | 295.00 | 303.03 | 303.03 | 1.92% | 397,103 |
| Mar 11, 2025 | 308.64 | 309.48 | 296.18 | 297.32 | 297.32 | -3.67% | 392,592 |
| Mar 10, 2025 | 305.41 | 319.55 | 305.41 | 308.64 | 308.64 | 0.19% | 527,221 |
| Mar 7, 2025 | 304.75 | 311.48 | 298.99 | 308.06 | 308.06 | 0.89% | 383,618 |
| Mar 6, 2025 | 304.11 | 307.57 | 298.12 | 305.34 | 305.34 | 0.15% | 370,558 |
| Mar 5, 2025 | 297.88 | 307.01 | 296.88 | 304.87 | 304.87 | 3.29% | 382,703 |
| Mar 4, 2025 | 291.54 | 301.51 | 288.31 | 295.17 | 295.17 | -0.32% | 379,293 |
| Mar 3, 2025 | 306.92 | 309.26 | 293.88 | 296.12 | 296.12 | -3.35% | 351,612 |