TopBuild Corp. (BLD)
NYSE: BLD · Real-Time Price · USD
311.36
-0.46 (-0.15%)
Mar 27, 2025, 4:00 PM EST - Market closed
TopBuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 310.64 | 315.20 | 307.88 | 311.01 | 311.01 | -0.26% | 221,285 |
| 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 |
| Feb 28, 2025 | 303.53 | 312.60 | 303.39 | 306.39 | 306.39 | 0.94% | 451,481 |
| Feb 27, 2025 | 305.21 | 308.08 | 301.30 | 303.53 | 303.53 | -0.45% | 476,664 |
| Feb 26, 2025 | 307.77 | 308.92 | 303.26 | 304.90 | 304.90 | -1.75% | 401,762 |
| Feb 25, 2025 | 297.16 | 313.88 | 295.19 | 310.34 | 310.34 | 2.75% | 560,641 |
| Feb 24, 2025 | 304.30 | 306.95 | 297.05 | 302.04 | 302.04 | -0.57% | 655,198 |
| Feb 21, 2025 | 325.14 | 325.14 | 302.27 | 303.78 | 303.78 | -5.48% | 504,997 |
| Feb 20, 2025 | 318.95 | 322.17 | 314.56 | 321.40 | 321.40 | 0.34% | 317,097 |
| Feb 19, 2025 | 314.80 | 320.97 | 310.28 | 320.32 | 320.32 | -0.31% | 387,785 |
| Feb 18, 2025 | 326.35 | 327.39 | 316.31 | 321.33 | 321.33 | -1.50% | 391,736 |
| Feb 14, 2025 | 329.91 | 335.60 | 325.00 | 326.21 | 326.21 | -0.28% | 157,254 |
| Feb 13, 2025 | 326.50 | 327.30 | 321.12 | 327.12 | 327.12 | 1.62% | 245,684 |
| Feb 12, 2025 | 320.00 | 323.88 | 315.89 | 321.89 | 321.89 | -2.15% | 197,928 |
| Feb 11, 2025 | 330.88 | 334.94 | 327.55 | 328.95 | 328.95 | -0.56% | 169,169 |
| Feb 10, 2025 | 330.82 | 333.22 | 328.96 | 330.79 | 330.79 | 1.28% | 191,801 |
| Feb 7, 2025 | 339.97 | 340.75 | 321.10 | 326.60 | 326.60 | -3.75% | 356,631 |
| Feb 6, 2025 | 340.77 | 346.31 | 337.56 | 339.33 | 339.33 | 0.44% | 527,623 |
| Feb 5, 2025 | 336.44 | 340.87 | 334.07 | 337.86 | 337.86 | 1.43% | 259,529 |
| Feb 4, 2025 | 328.60 | 336.41 | 328.08 | 333.10 | 333.10 | 1.31% | 238,791 |
| Feb 3, 2025 | 333.49 | 338.40 | 327.45 | 328.79 | 328.79 | -4.05% | 280,702 |
| Jan 31, 2025 | 348.61 | 351.45 | 341.93 | 342.68 | 342.68 | -2.72% | 256,627 |
| Jan 30, 2025 | 343.25 | 354.94 | 338.43 | 352.26 | 352.26 | 3.30% | 369,543 |
| Jan 29, 2025 | 341.39 | 346.49 | 336.75 | 341.00 | 341.00 | -0.05% | 321,286 |
| Jan 28, 2025 | 352.28 | 352.86 | 340.83 | 341.16 | 341.16 | -3.22% | 238,146 |
| Jan 27, 2025 | 353.17 | 365.58 | 351.27 | 352.52 | 352.52 | -0.19% | 291,006 |
| Jan 24, 2025 | 353.86 | 354.47 | 349.81 | 353.19 | 353.19 | -0.46% | 218,359 |
| Jan 23, 2025 | 351.62 | 356.64 | 347.72 | 354.82 | 354.82 | 0.21% | 219,442 |
| Jan 22, 2025 | 349.76 | 355.55 | 348.76 | 354.08 | 354.08 | 0.94% | 238,369 |
| Jan 21, 2025 | 348.21 | 356.84 | 348.21 | 350.79 | 350.79 | 1.33% | 212,768 |
| Jan 17, 2025 | 349.86 | 351.32 | 345.18 | 346.18 | 346.18 | 0.09% | 210,767 |
| Jan 16, 2025 | 341.36 | 346.34 | 339.12 | 345.86 | 345.86 | 0.62% | 208,879 |
| Jan 15, 2025 | 349.65 | 352.18 | 340.60 | 343.72 | 343.72 | 3.23% | 321,238 |