TopBuild Corp. (BLD)
NYSE: BLD · Real-Time Price · USD
348.54
+0.73 (0.21%)
Mar 27, 2026, 4:00 PM EDT - Market closed
TopBuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 345.36 | 351.15 | 342.40 | 348.54 | 348.54 | 0.21% | 489,102 |
| Mar 26, 2026 | 358.78 | 364.93 | 346.17 | 347.81 | 347.81 | -4.54% | 296,003 |
| Mar 25, 2026 | 359.23 | 364.57 | 343.20 | 364.37 | 364.37 | 3.74% | 460,355 |
| Mar 24, 2026 | 342.88 | 354.02 | 335.50 | 351.22 | 351.22 | 1.22% | 285,897 |
| Mar 23, 2026 | 345.53 | 359.77 | 342.00 | 346.99 | 346.99 | 3.44% | 484,576 |
| Mar 20, 2026 | 346.04 | 346.25 | 331.33 | 335.44 | 335.44 | -3.33% | 616,569 |
| Mar 19, 2026 | 352.89 | 354.35 | 343.88 | 346.98 | 346.98 | -3.04% | 358,528 |
| Mar 18, 2026 | 362.38 | 369.13 | 356.25 | 357.86 | 357.86 | -2.54% | 253,655 |
| Mar 17, 2026 | 373.07 | 375.00 | 365.93 | 367.19 | 367.19 | -1.00% | 239,620 |
| Mar 16, 2026 | 370.65 | 375.15 | 365.01 | 370.90 | 370.90 | 1.00% | 436,610 |
| Mar 13, 2026 | 368.71 | 374.28 | 362.72 | 367.21 | 367.21 | 0.65% | 307,270 |
| Mar 12, 2026 | 372.69 | 379.37 | 362.95 | 364.83 | 364.83 | -3.98% | 444,496 |
| Mar 11, 2026 | 382.00 | 387.18 | 375.55 | 379.96 | 379.96 | -1.25% | 247,965 |
| Mar 10, 2026 | 384.89 | 390.48 | 376.75 | 384.77 | 384.77 | -0.55% | 446,028 |
| Mar 9, 2026 | 378.82 | 387.95 | 367.09 | 386.89 | 386.89 | -0.09% | 559,026 |
| Mar 6, 2026 | 399.07 | 402.04 | 383.59 | 387.24 | 387.24 | -5.15% | 503,877 |
| Mar 5, 2026 | 416.93 | 425.43 | 406.84 | 408.28 | 408.28 | -3.13% | 389,481 |
| Mar 4, 2026 | 437.07 | 437.07 | 417.59 | 421.48 | 421.48 | -2.60% | 394,778 |
| Mar 3, 2026 | 421.55 | 438.21 | 420.59 | 432.74 | 432.74 | -1.41% | 313,134 |
| Mar 2, 2026 | 438.77 | 444.77 | 426.87 | 438.95 | 438.95 | -2.09% | 236,050 |
| Feb 27, 2026 | 462.10 | 462.31 | 445.86 | 448.30 | 448.30 | -4.21% | 439,993 |
| Feb 26, 2026 | 469.99 | 494.13 | 440.36 | 467.98 | 467.98 | -3.57% | 720,789 |
| Feb 25, 2026 | 513.15 | 513.98 | 480.23 | 485.32 | 485.32 | -5.04% | 333,780 |
| Feb 24, 2026 | 505.08 | 512.11 | 498.58 | 511.06 | 511.06 | 1.04% | 422,584 |
| Feb 23, 2026 | 515.23 | 520.74 | 498.00 | 505.80 | 505.80 | -2.53% | 228,244 |
| Feb 20, 2026 | 523.53 | 527.91 | 512.78 | 518.92 | 518.92 | -0.70% | 342,701 |
| Feb 19, 2026 | 527.82 | 533.01 | 519.46 | 522.58 | 522.58 | -1.97% | 287,041 |
| Feb 18, 2026 | 544.78 | 550.00 | 531.24 | 533.10 | 533.10 | -2.19% | 207,895 |
| Feb 17, 2026 | 548.21 | 559.47 | 536.41 | 545.06 | 545.06 | -1.06% | 267,190 |
| Feb 13, 2026 | 540.58 | 554.00 | 532.00 | 550.90 | 550.90 | 2.53% | 334,921 |
| Feb 12, 2026 | 548.92 | 555.85 | 537.14 | 537.33 | 537.33 | -1.25% | 300,873 |
| Feb 11, 2026 | 537.55 | 545.11 | 521.03 | 544.12 | 544.12 | 0.78% | 372,208 |
| Feb 10, 2026 | 525.73 | 540.05 | 525.73 | 539.89 | 539.89 | 3.35% | 315,857 |
| Feb 9, 2026 | 517.40 | 523.27 | 512.57 | 522.39 | 522.39 | 0.94% | 318,082 |
| Feb 6, 2026 | 500.22 | 521.10 | 495.99 | 517.50 | 517.50 | 4.78% | 420,062 |
| Feb 5, 2026 | 498.36 | 507.00 | 488.96 | 493.91 | 493.91 | -1.18% | 296,673 |
| Feb 4, 2026 | 484.98 | 505.94 | 484.98 | 499.83 | 499.83 | 4.01% | 391,504 |
| Feb 3, 2026 | 466.16 | 491.37 | 463.14 | 480.56 | 480.56 | 3.54% | 297,512 |
| Feb 2, 2026 | 465.61 | 473.83 | 461.00 | 464.12 | 464.12 | -0.84% | 179,197 |
| Jan 30, 2026 | 473.39 | 474.35 | 461.05 | 468.05 | 468.05 | -2.51% | 281,404 |
| Jan 29, 2026 | 484.53 | 488.26 | 469.51 | 480.09 | 480.09 | -0.45% | 188,828 |
| Jan 28, 2026 | 481.34 | 489.38 | 475.40 | 482.24 | 482.24 | 0.35% | 158,261 |
| Jan 27, 2026 | 477.04 | 482.49 | 468.76 | 480.55 | 480.55 | -0.08% | 198,628 |
| Jan 26, 2026 | 490.14 | 490.55 | 477.84 | 480.95 | 480.95 | -1.51% | 252,303 |
| Jan 23, 2026 | 490.11 | 492.87 | 482.08 | 488.33 | 488.33 | -0.84% | 177,076 |
| Jan 22, 2026 | 497.42 | 507.38 | 488.34 | 492.46 | 492.46 | -0.37% | 300,645 |
| Jan 21, 2026 | 486.22 | 503.13 | 482.75 | 494.28 | 494.28 | 2.44% | 346,359 |
| Jan 20, 2026 | 486.08 | 491.84 | 478.04 | 482.51 | 482.51 | -2.28% | 268,341 |
| Jan 16, 2026 | 499.84 | 509.36 | 490.76 | 493.77 | 493.77 | -1.38% | 306,328 |
| Jan 15, 2026 | 495.02 | 502.88 | 489.40 | 500.68 | 500.68 | 3.00% | 285,158 |