TopBuild Corp. (BLD)
NYSE: BLD · Real-Time Price · USD
422.32
+26.08 (6.58%)
Oct 8, 2025, 1:39 PM EDT - Market open
TopBuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 413.53 | 429.14 | 408.65 | 423.94 | - | 6.99% | 396,131 |
| Oct 7, 2025 | 395.92 | 399.99 | 393.38 | 396.24 | 396.24 | -0.32% | 525,386 |
| Oct 6, 2025 | 401.31 | 401.31 | 392.21 | 397.52 | 397.52 | -0.47% | 345,396 |
| Oct 3, 2025 | 394.68 | 401.78 | 392.60 | 399.39 | 399.39 | 1.68% | 503,809 |
| Oct 2, 2025 | 392.06 | 394.73 | 386.50 | 392.80 | 392.80 | -0.36% | 300,394 |
| Oct 1, 2025 | 394.77 | 395.45 | 389.27 | 394.20 | 394.20 | 0.85% | 207,112 |
| Sep 30, 2025 | 392.21 | 393.71 | 386.51 | 390.86 | 390.86 | -0.46% | 309,038 |
| Sep 29, 2025 | 394.36 | 397.28 | 386.89 | 392.65 | 392.65 | -0.20% | 197,847 |
| Sep 26, 2025 | 387.64 | 394.16 | 386.88 | 393.42 | 393.42 | 1.58% | 200,110 |
| Sep 25, 2025 | 388.43 | 393.76 | 387.31 | 387.31 | 387.31 | -1.56% | 270,100 |
| Sep 24, 2025 | 395.75 | 400.93 | 391.61 | 393.46 | 393.46 | -1.17% | 261,993 |
| Sep 23, 2025 | 403.93 | 404.63 | 393.73 | 398.12 | 398.12 | -1.13% | 551,582 |
| Sep 22, 2025 | 410.70 | 411.04 | 398.49 | 402.69 | 402.69 | -2.78% | 476,740 |
| Sep 19, 2025 | 416.88 | 421.29 | 410.66 | 414.20 | 414.20 | -1.12% | 631,627 |
| Sep 18, 2025 | 414.57 | 421.34 | 408.97 | 418.89 | 418.89 | 1.61% | 267,817 |
| Sep 17, 2025 | 416.15 | 431.35 | 405.97 | 412.26 | 412.26 | -0.50% | 492,695 |
| Sep 16, 2025 | 417.70 | 418.85 | 408.71 | 414.32 | 414.32 | -0.18% | 306,271 |
| Sep 15, 2025 | 416.16 | 416.16 | 407.84 | 415.05 | 415.05 | -0.56% | 379,506 |
| Sep 12, 2025 | 421.68 | 423.84 | 415.00 | 417.37 | 417.37 | -2.11% | 166,109 |
| Sep 11, 2025 | 419.30 | 429.43 | 419.30 | 426.35 | 426.35 | 2.09% | 356,365 |
| Sep 10, 2025 | 421.29 | 423.52 | 415.51 | 417.64 | 417.64 | -0.72% | 245,039 |
| Sep 9, 2025 | 430.00 | 432.94 | 418.63 | 420.65 | 420.65 | -3.09% | 286,014 |
| Sep 8, 2025 | 433.20 | 435.72 | 428.77 | 434.05 | 434.05 | -0.31% | 237,639 |
| Sep 5, 2025 | 436.80 | 443.81 | 431.57 | 435.39 | 435.39 | 1.39% | 387,753 |
| Sep 4, 2025 | 419.64 | 431.24 | 418.62 | 429.42 | 429.42 | 2.84% | 294,101 |
| Sep 3, 2025 | 416.84 | 420.26 | 412.80 | 417.58 | 417.58 | 0.01% | 286,219 |
| Sep 2, 2025 | 409.80 | 417.61 | 409.80 | 417.52 | 417.52 | -0.77% | 318,041 |
| Aug 29, 2025 | 426.03 | 427.00 | 417.00 | 420.76 | 420.76 | -1.10% | 225,414 |
| Aug 28, 2025 | 427.62 | 428.03 | 419.50 | 425.46 | 425.46 | -0.08% | 340,572 |
| Aug 27, 2025 | 428.33 | 430.19 | 424.71 | 425.80 | 425.80 | 0.06% | 355,828 |
| Aug 26, 2025 | 429.06 | 431.35 | 423.30 | 425.54 | 425.54 | -0.94% | 330,062 |
| Aug 25, 2025 | 429.96 | 437.83 | 425.81 | 429.58 | 429.58 | -1.07% | 417,639 |
| Aug 22, 2025 | 419.33 | 442.86 | 417.81 | 434.22 | 434.22 | 4.36% | 306,136 |
| Aug 21, 2025 | 416.98 | 420.32 | 411.24 | 416.09 | 416.09 | -1.11% | 264,339 |
| Aug 20, 2025 | 432.66 | 432.66 | 418.07 | 420.75 | 420.75 | -2.94% | 266,101 |
| Aug 19, 2025 | 430.00 | 436.87 | 426.31 | 433.50 | 433.50 | 1.35% | 255,756 |
| Aug 18, 2025 | 432.10 | 441.59 | 426.51 | 427.73 | 427.73 | -1.01% | 384,265 |
| Aug 15, 2025 | 440.93 | 440.93 | 430.67 | 432.10 | 432.10 | -1.10% | 402,110 |
| Aug 14, 2025 | 435.32 | 440.13 | 432.20 | 436.89 | 436.89 | -1.45% | 362,123 |
| Aug 13, 2025 | 432.07 | 445.74 | 427.96 | 443.31 | 443.31 | 3.18% | 416,771 |
| Aug 12, 2025 | 418.16 | 429.96 | 412.64 | 429.66 | 429.66 | 3.51% | 499,067 |
| Aug 11, 2025 | 415.41 | 418.84 | 406.47 | 415.09 | 415.09 | -0.08% | 343,067 |
| Aug 8, 2025 | 416.10 | 419.46 | 410.34 | 415.41 | 415.41 | 0.54% | 401,127 |
| Aug 7, 2025 | 408.82 | 421.11 | 407.14 | 413.17 | 413.17 | 2.19% | 618,497 |
| Aug 6, 2025 | 410.12 | 411.89 | 402.35 | 404.33 | 404.33 | -0.92% | 518,313 |
| Aug 5, 2025 | 394.00 | 412.99 | 390.25 | 408.08 | 408.08 | 5.40% | 640,965 |
| Aug 4, 2025 | 377.93 | 388.19 | 376.61 | 387.19 | 387.19 | 2.89% | 701,463 |
| Aug 1, 2025 | 369.96 | 379.37 | 365.43 | 376.30 | 376.30 | 1.58% | 570,268 |
| Jul 31, 2025 | 368.96 | 372.80 | 363.10 | 370.43 | 370.43 | -1.39% | 459,535 |
| Jul 30, 2025 | 382.00 | 385.89 | 372.42 | 375.66 | 375.66 | -1.81% | 410,413 |