Skip to main content
TopBuild Corp. (BLD)
NYSE: BLD · Real-Time Price · USD
350.79
+4.61 (1.33%)
Jan 21, 2025, 4:00 PM EST - Market closed

TopBuild Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025348.21356.84348.21350.79350.791.33%204,303
Jan 17, 2025349.86351.32345.18346.18346.180.09%210,767
Jan 16, 2025341.36346.34339.12345.86345.860.62%208,879
Jan 15, 2025349.65352.18340.60343.72343.723.23%321,238
Jan 14, 2025325.25334.68323.50332.97332.975.64%376,662
Jan 13, 2025311.74316.98311.73315.20315.200.56%225,762
Jan 10, 2025310.79316.61310.32313.45313.45-1.89%222,808
Jan 8, 2025312.51319.92306.00319.50319.501.25%287,156
Jan 7, 2025320.26321.40312.91315.54315.54-1.30%257,144
Jan 6, 2025320.13325.37318.68319.71319.711.01%304,844
Jan 3, 2025313.85316.87309.33316.52316.522.00%169,383
Jan 2, 2025315.37317.96308.27310.30310.30-0.33%228,076
Dec 31, 2024310.91315.46309.80311.34311.340.14%186,956
Dec 30, 2024310.90313.39302.70310.91310.910.08%288,978
Dec 27, 2024310.00313.56307.15310.67310.67-1.00%219,813
Dec 26, 2024309.25314.64307.51313.80313.800.44%200,277
Dec 24, 2024310.14313.78308.07312.44312.440.19%153,858
Dec 23, 2024308.95313.94304.20311.84311.840.50%323,530
Dec 20, 2024310.02316.06308.09310.28310.280.43%919,743
Dec 19, 2024314.64319.79305.79308.96308.96-3.00%506,339
Dec 18, 2024339.26339.26317.74318.53318.53-5.84%640,713
Dec 17, 2024338.70339.21331.22338.29338.29-0.49%374,154
Dec 16, 2024340.00345.05335.28339.96339.96-1.25%391,243
Dec 13, 2024351.32351.62340.13344.27344.27-3.61%267,755
Dec 12, 2024365.41366.44356.07357.16357.16-2.51%227,259
Dec 11, 2024373.14373.34365.48366.34366.34-0.08%223,524
Dec 10, 2024375.14379.08364.41366.64366.64-3.52%258,357
Dec 9, 2024376.69380.62373.25380.00380.001.08%293,972
Dec 6, 2024382.69383.80372.01375.93375.930.49%234,236
Dec 5, 2024386.05387.42373.25374.11374.11-3.11%290,493
Dec 4, 2024390.59393.10380.29386.10386.10-1.68%310,967
Dec 3, 2024390.31394.02386.06392.69392.690.84%180,200
Dec 2, 2024389.04394.39381.82389.41389.41-0.31%277,895
Nov 29, 2024396.68398.38387.95390.64390.640.16%129,655
Nov 27, 2024391.00395.85385.99390.00390.000.53%191,657
Nov 26, 2024400.50400.50383.48387.95387.95-4.60%377,096
Nov 25, 2024383.12409.99382.33406.65406.659.01%594,031
Nov 22, 2024365.44373.29363.27373.05373.053.27%368,682
Nov 21, 2024352.75367.98350.04361.25361.252.89%239,945
Nov 20, 2024348.87353.98345.78351.10351.100.29%340,999
Nov 19, 2024348.51351.50342.75350.10350.10-0.21%223,613
Nov 18, 2024345.21354.49344.77350.85350.851.10%259,954
Nov 15, 2024360.65362.41345.45347.04347.04-4.45%405,194
Nov 14, 2024359.55370.03359.55363.22363.221.11%234,911
Nov 13, 2024366.25368.74358.28359.25359.25-0.21%275,673
Nov 12, 2024362.95369.61359.31360.00360.00-2.81%221,118
Nov 11, 2024373.83376.93368.57370.41370.410.41%248,882
Nov 8, 2024370.77373.97367.10368.89368.89-0.98%191,555
Nov 7, 2024371.00379.32368.46372.55372.550.37%281,445
Nov 6, 2024375.33380.24351.71371.17371.17-1.73%603,227
Nov 5, 2024361.64387.38361.48377.71377.714.30%756,185
Nov 4, 2024356.40366.89356.40362.13362.132.37%362,661
Nov 1, 2024358.38362.00352.65353.73353.730.10%207,506
Oct 31, 2024353.03357.87349.71353.38353.38-0.73%190,739
Oct 30, 2024354.00366.13352.65355.97355.97-0.04%269,101
Oct 29, 2024349.90356.24342.21356.12356.12-3.89%580,531
Oct 28, 2024372.05380.93367.56370.55370.550.92%363,773
Oct 25, 2024374.55377.74366.44367.16367.16-1.24%326,556
Oct 24, 2024374.46377.62368.47371.77371.770.25%188,291
Oct 23, 2024378.27380.64367.37370.86370.86-2.07%202,176
Oct 22, 2024387.77387.77377.00378.69378.69-3.54%215,013
Oct 21, 2024411.08415.39389.10392.59392.59-5.35%279,444
Oct 18, 2024412.17417.79411.00414.77414.771.36%228,855
Oct 17, 2024410.48410.48402.62409.22409.220.15%180,460
Oct 16, 2024403.86409.96402.45408.59408.592.37%162,102
Oct 15, 2024402.16408.53398.82399.15399.15-0.49%172,609
Oct 14, 2024387.65402.60387.65401.12401.123.65%169,628
Oct 11, 2024386.06390.50384.33386.99386.990.37%190,873
Oct 10, 2024384.51388.29380.28385.56385.56-1.75%184,830
Oct 9, 2024386.34393.61384.41392.43392.431.49%220,342
Oct 8, 2024387.52391.83379.78386.65386.650.66%173,528
Oct 7, 2024380.99386.07375.25384.10384.10-0.45%289,155
Oct 4, 2024402.50402.50380.18385.85385.85-3.24%289,893
Oct 3, 2024400.28401.10393.94398.78398.78-1.04%163,914
Oct 2, 2024403.00406.56394.37402.98402.98-0.97%185,563
Oct 1, 2024407.31408.95396.54406.93406.930.03%159,986
Sep 30, 2024405.27409.10399.34406.81406.81-0.62%157,511
Sep 27, 2024405.68414.59403.00409.33409.332.11%180,402
Sep 26, 2024405.97406.92398.78400.86400.860.71%178,338
Sep 25, 2024403.46406.64397.41398.04398.04-1.92%268,559
Sep 24, 2024407.76409.28398.45405.83405.83-0.33%272,624
Sep 23, 2024411.05416.96404.64407.16407.160.26%246,896
Sep 20, 2024414.82416.36403.74406.10406.10-3.27%847,375
Sep 19, 2024411.44419.87405.19419.82419.825.47%421,239
Sep 18, 2024405.00410.76396.04398.06398.06-1.17%568,646
Sep 17, 2024398.59404.70395.20402.78402.782.74%316,006
Sep 16, 2024388.40393.31382.12392.02392.021.43%327,484
Sep 13, 2024375.46387.53375.01386.49386.494.48%257,252
Sep 12, 2024367.74373.19364.54369.92369.921.40%174,600
Sep 11, 2024358.84366.02350.86364.82364.820.74%213,164
Sep 10, 2024362.84363.45355.46362.15362.150.48%184,852
Sep 9, 2024360.69366.94356.66360.43360.430.01%269,810
Sep 6, 2024365.44372.17359.20360.40360.40-0.99%363,849
Sep 5, 2024369.00369.72361.30364.02364.02-1.41%275,172
Sep 4, 2024368.02372.96362.76369.23369.23-0.58%363,908
Sep 3, 2024390.65393.07369.51371.38371.38-5.51%305,632
Aug 30, 2024396.14398.55383.64393.02393.020.40%195,948
Aug 29, 2024395.99400.19389.62391.45391.45-0.04%259,178
Aug 28, 2024387.90396.49387.90391.60391.60-0.05%266,064
Aug 27, 2024395.65395.65386.74391.81391.81-2.19%199,127