Skip to main content
logo
TopBuild Corp. (BLD)
NYSE: BLD · Real-Time Price · USD
428.03
-10.90 (-2.48%)
At close: May 7, 2026, 4:00 PM EDT
427.80
-0.23 (-0.05%)
After-hours: May 7, 2026, 7:00 PM EDT

TopBuild Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 2026439.00439.79426.29428.03428.03-2.48%757,141
May 6, 2026436.17444.58435.30438.93438.932.37%690,668
May 5, 2026438.44438.44427.32428.78428.78-0.41%1,088,045
May 4, 2026438.67439.96430.56430.56430.56-1.92%757,608
May 1, 2026443.10445.56438.07438.98438.98-0.84%834,867
Apr 30, 2026441.92446.28438.32442.70442.701.10%845,980
Apr 29, 2026436.06439.85429.47437.87437.870.63%678,613
Apr 28, 2026443.12447.17435.15435.15435.15-2.38%1,688,513
Apr 27, 2026453.59459.55445.63445.78445.78-1.75%1,167,661
Apr 24, 2026463.38466.79452.69453.71453.71-2.48%806,177
Apr 23, 2026456.67466.20453.51465.24465.242.74%1,108,320
Apr 22, 2026475.70476.57452.29452.82452.82-3.64%1,823,480
Apr 21, 2026487.28490.79469.50469.92469.92-4.06%2,272,224
Apr 20, 2026489.00491.15474.62489.83489.8319.38%3,732,912
Apr 17, 2026396.62424.27395.21410.31410.315.72%382,379
Apr 16, 2026389.13394.17382.54388.11388.110.05%213,942
Apr 15, 2026397.80397.80384.94387.90387.90-3.17%266,742
Apr 14, 2026396.50402.44395.70400.58400.581.05%453,593
Apr 13, 2026391.34398.15384.47396.43396.430.52%323,254
Apr 10, 2026387.19396.95381.95394.37394.372.57%522,950
Apr 9, 2026377.31387.98371.70384.47384.470.75%372,142
Apr 8, 2026373.26387.80367.26381.62381.628.77%584,450
Apr 7, 2026355.04355.86349.16350.86350.86-2.72%316,234
Apr 6, 2026355.00362.09353.89360.67360.671.05%253,598
Apr 2, 2026359.01371.94349.70356.91356.91-3.32%331,840
Apr 1, 2026355.06373.68353.10369.16369.165.08%700,133
Mar 31, 2026342.13356.28339.29351.30351.304.74%353,970
Mar 30, 2026351.50355.51333.43335.39335.39-3.77%552,680
Mar 27, 2026345.36351.15342.40348.54348.540.21%489,102
Mar 26, 2026358.78364.93346.17347.81347.81-4.54%296,003
Mar 25, 2026359.23364.57343.20364.37364.373.74%460,355
Mar 24, 2026342.88354.02335.50351.22351.221.22%285,897
Mar 23, 2026345.53359.77342.00346.99346.993.44%484,576
Mar 20, 2026346.04346.25331.33335.44335.44-3.33%616,569
Mar 19, 2026352.89354.35343.88346.98346.98-3.04%358,528
Mar 18, 2026362.38369.13356.25357.86357.86-2.54%253,655
Mar 17, 2026373.07375.00365.93367.19367.19-1.00%239,620
Mar 16, 2026370.65375.15365.01370.90370.901.00%436,610
Mar 13, 2026368.71374.28362.72367.21367.210.65%307,270
Mar 12, 2026372.69379.37362.95364.83364.83-3.98%444,496
Mar 11, 2026382.00387.18375.55379.96379.96-1.25%247,965
Mar 10, 2026384.89390.48376.75384.77384.77-0.55%446,028
Mar 9, 2026378.82387.95367.09386.89386.89-0.09%559,026
Mar 6, 2026399.07402.04383.59387.24387.24-5.15%503,877
Mar 5, 2026416.93425.43406.84408.28408.28-3.13%389,481
Mar 4, 2026437.07437.07417.59421.48421.48-2.60%394,778
Mar 3, 2026421.55438.21420.59432.74432.74-1.41%313,134
Mar 2, 2026438.77444.77426.87438.95438.95-2.09%236,050
Feb 27, 2026462.10462.31445.86448.30448.30-4.21%439,993
Feb 26, 2026469.99494.13440.36467.98467.98-3.57%720,789