TopBuild Corp. (BLD)
NYSE: BLD · Real-Time Price · USD
444.03
-9.54 (-2.10%)
Oct 28, 2025, 4:00 PM EDT - Market closed

TopBuild Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025451.51455.93443.54444.03444.03-2.10%193,900
Oct 27, 2025453.81457.00450.25453.57453.570.35%254,084
Oct 24, 2025453.56461.49449.22451.98451.980.52%274,728
Oct 23, 2025445.67451.36442.04449.66449.661.38%287,990
Oct 22, 2025445.68448.21440.43443.56443.56-1.01%289,756
Oct 21, 2025438.68456.22434.91448.08448.081.68%317,659
Oct 20, 2025437.36443.20435.34440.68440.681.30%174,397
Oct 17, 2025434.26437.55429.82435.04435.040.06%212,521
Oct 16, 2025442.65442.65434.57434.77434.77-1.48%189,629
Oct 15, 2025439.13445.94434.82441.29441.290.47%229,509
Oct 14, 2025420.61442.63415.67439.22439.223.46%306,307
Oct 13, 2025426.35427.78420.00424.55424.550.31%267,092
Oct 10, 2025426.00430.58421.54423.22423.22-0.61%434,930
Oct 9, 2025433.04434.73419.98425.80425.80-2.38%655,027
Oct 8, 2025413.53436.76408.65436.17436.1710.08%842,979
Oct 7, 2025395.92399.99393.38396.24396.24-0.32%525,386
Oct 6, 2025401.31401.31392.21397.52397.52-0.47%345,396
Oct 3, 2025394.68401.78392.60399.39399.391.68%503,809
Oct 2, 2025392.06394.73386.50392.80392.80-0.36%300,394
Oct 1, 2025394.77395.45389.27394.20394.200.85%207,112
Sep 30, 2025392.21393.71386.51390.86390.86-0.46%309,038
Sep 29, 2025394.36397.28386.89392.65392.65-0.20%197,847
Sep 26, 2025387.64394.16386.88393.42393.421.58%200,110
Sep 25, 2025388.43393.76387.31387.31387.31-1.56%270,100
Sep 24, 2025395.75400.93391.61393.46393.46-1.17%261,993
Sep 23, 2025403.93404.63393.73398.12398.12-1.13%551,582
Sep 22, 2025410.70411.04398.49402.69402.69-2.78%476,740
Sep 19, 2025416.88421.29410.66414.20414.20-1.12%631,627
Sep 18, 2025414.57421.34408.97418.89418.891.61%267,817
Sep 17, 2025416.15431.35405.97412.26412.26-0.50%492,695
Sep 16, 2025417.70418.85408.71414.32414.32-0.18%306,271
Sep 15, 2025416.16416.16407.84415.05415.05-0.56%379,506
Sep 12, 2025421.68423.84415.00417.37417.37-2.11%166,109
Sep 11, 2025419.30429.43419.30426.35426.352.09%356,365
Sep 10, 2025421.29423.52415.51417.64417.64-0.72%245,039
Sep 9, 2025430.00432.94418.63420.65420.65-3.09%286,014
Sep 8, 2025433.20435.72428.77434.05434.05-0.31%237,639
Sep 5, 2025436.80443.81431.57435.39435.391.39%387,753
Sep 4, 2025419.64431.24418.62429.42429.422.84%294,101
Sep 3, 2025416.84420.26412.80417.58417.580.01%286,219
Sep 2, 2025409.80417.61409.80417.52417.52-0.77%318,041
Aug 29, 2025426.03427.00417.00420.76420.76-1.10%225,414
Aug 28, 2025427.62428.03419.50425.46425.46-0.08%340,572
Aug 27, 2025428.33430.19424.71425.80425.800.06%355,828
Aug 26, 2025429.06431.35423.30425.54425.54-0.94%330,062
Aug 25, 2025429.96437.83425.81429.58429.58-1.07%417,639
Aug 22, 2025419.33442.86417.81434.22434.224.36%306,136
Aug 21, 2025416.98420.32411.24416.09416.09-1.11%264,339
Aug 20, 2025432.66432.66418.07420.75420.75-2.94%266,101
Aug 19, 2025430.00436.87426.31433.50433.501.35%255,756