Skip to main content
TopBuild Corp. (BLD)
NYSE: BLD · Real-Time Price · USD
298.53
-10.50 (-3.40%)
Jun 13, 2025, 4:00 PM - Market closed

TopBuild Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 2025304.29307.70296.31298.53298.53-3.40%374,837
Jun 12, 2025303.24312.21301.22309.03309.031.46%508,697
Jun 11, 2025313.49315.58303.50304.58304.58-1.60%423,188
Jun 10, 2025304.09311.42301.55309.54309.542.91%325,797
Jun 9, 2025299.36302.97297.17300.80300.801.23%261,168
Jun 6, 2025303.35305.55296.92297.14297.14-1.34%603,123
Jun 5, 2025287.97305.59287.50301.19301.194.20%728,181
Jun 4, 2025287.26292.12284.28289.06289.060.89%596,898
Jun 3, 2025281.80287.79281.06286.52286.522.07%341,212
Jun 2, 2025279.72280.82273.87280.72280.72-0.77%292,031
May 30, 2025281.54283.72277.77282.89282.890.12%497,609
May 29, 2025282.92283.51278.79282.54282.541.19%309,204
May 28, 2025285.19287.15279.21279.22279.22-3.13%428,468
May 27, 2025284.33288.29280.17288.25288.253.08%273,381
May 23, 2025275.73280.82275.73279.65279.65-0.39%174,597
May 22, 2025277.86281.73275.71280.75280.750.32%393,921
May 21, 2025287.85287.85277.37279.85279.85-3.91%283,163
May 20, 2025293.50296.70289.50291.23291.23-1.45%131,040
May 19, 2025295.52297.42290.65295.50295.50-2.77%176,634
May 16, 2025297.07304.43294.24303.93303.932.53%257,388
May 15, 2025299.73299.78290.53296.42296.42-1.19%272,657
May 14, 2025311.56313.55299.65300.00300.00-4.20%362,190
May 13, 2025315.54316.04310.11313.15313.150.34%248,569
May 12, 2025309.80318.14305.75312.10312.105.70%360,710
May 9, 2025291.68297.18291.44295.26295.261.49%283,103
May 8, 2025289.15295.67286.77290.93290.932.07%362,024
May 7, 2025288.80290.35279.47285.03285.03-0.04%450,154
May 6, 2025311.03323.00283.60285.15285.15-2.35%615,927
May 5, 2025299.14302.14291.77292.00292.00-3.06%798,378
May 2, 2025301.18306.76299.25301.21301.210.88%326,706
May 1, 2025297.60304.49292.49298.59298.590.96%248,066
Apr 30, 2025292.20296.32287.82295.76295.76-0.40%198,096
Apr 29, 2025294.56298.26291.29296.96296.960.10%154,115
Apr 28, 2025296.76301.57294.97296.65296.65-0.01%148,939
Apr 25, 2025298.93300.55295.20296.69296.69-1.89%164,613
Apr 24, 2025298.39303.58293.53302.42302.422.21%290,338
Apr 23, 2025303.39305.47293.79295.89295.892.65%308,192
Apr 22, 2025280.32289.57279.84288.25288.254.22%181,885
Apr 21, 2025282.92282.92273.87276.57276.57-3.09%164,330
Apr 17, 2025280.37286.26280.37285.39285.392.18%232,596
Apr 16, 2025285.38289.54274.32279.29279.29-2.73%336,443
Apr 15, 2025290.73295.50286.03287.14287.14-1.74%224,500
Apr 14, 2025292.38294.83284.35292.21292.211.24%295,777
Apr 11, 2025279.53290.45275.90288.63288.631.31%265,088
Apr 10, 2025290.00292.44274.87284.89284.89-4.12%332,354
Apr 9, 2025270.52300.69266.26297.13297.137.68%525,333
Apr 8, 2025294.01295.51272.03275.93275.93-3.90%463,548
Apr 7, 2025290.92313.51284.34287.12287.12-5.27%593,491
Apr 4, 2025277.10308.25272.24303.09303.096.64%905,065
Apr 3, 2025296.62298.61279.15284.22284.22-9.19%595,301