Skip to main content
TopBuild Corp. (BLD)
NYSE: BLD · Real-Time Price · USD
425.52
-1.62 (-0.38%)
Jun 26, 2026, 4:00 PM EDT - Market closed

TopBuild Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026429.60431.58423.23425.52425.52-0.38%1,594,832
Jun 25, 2026417.02427.72416.54427.14427.142.76%1,705,873
Jun 24, 2026410.61416.65403.14415.68415.682.03%1,558,449
Jun 23, 2026411.89414.56407.21407.41407.41-1.47%1,303,590
Jun 22, 2026424.10424.62412.72413.47413.47-3.06%1,017,180
Jun 18, 2026417.45426.51416.71426.51426.513.80%1,270,845
Jun 17, 2026413.16427.17409.50410.89410.89-1.23%620,697
Jun 16, 2026414.39421.69410.68416.01416.010.96%569,966
Jun 15, 2026419.78423.28411.50412.04412.040.23%590,161
Jun 12, 2026412.96415.19408.28411.08411.080.30%715,868
Jun 11, 2026395.75410.68394.30409.84409.844.23%1,095,198
Jun 10, 2026408.12408.18390.23393.22393.22-3.86%1,018,094
Jun 9, 2026402.80410.37401.21409.00409.002.50%1,255,965
Jun 8, 2026401.92402.10397.21399.03399.03-0.69%923,293
Jun 5, 2026405.25407.34398.47401.82401.82-1.11%828,313
Jun 4, 2026410.00411.32405.38406.31406.31-0.54%1,120,148
Jun 3, 2026405.72412.27405.72408.50408.500.35%1,073,849
Jun 2, 2026411.46414.89404.00407.07407.07-1.24%879,333
Jun 1, 2026414.41418.38410.37412.19412.19-1.27%712,073
May 29, 2026420.50425.32416.33417.48417.48-0.76%1,034,936
May 28, 2026412.80422.29409.84420.68420.680.76%437,398
May 27, 2026417.15421.19412.93417.52417.521.01%544,241
May 26, 2026412.52416.61408.29413.35413.351.32%371,052
May 22, 2026415.00419.22404.57407.97407.97-0.78%328,724
May 21, 2026410.05414.37405.90411.18411.18-0.35%523,815
May 20, 2026406.29413.13397.89412.64412.643.61%927,248
May 19, 2026402.96405.94393.13398.26398.26-1.98%891,094
May 18, 2026402.70408.08397.84406.29406.291.38%669,510
May 15, 2026409.35409.35400.00400.76400.76-3.00%794,169
May 14, 2026414.37420.92407.81413.16413.161.06%720,502
May 13, 2026416.78417.22407.87408.84408.84-1.91%904,150
May 12, 2026425.14426.51416.78416.79416.79-1.85%581,726
May 11, 2026427.24429.32421.97424.63424.63-0.79%615,452
May 8, 2026430.47432.81420.89428.03428.03-653,942
May 7, 2026439.00439.79426.29428.03428.03-2.48%757,282
May 6, 2026436.17444.58435.30438.93438.932.37%692,532
May 5, 2026438.44438.44427.32428.78428.78-0.41%1,091,100
May 4, 2026438.67439.96430.56430.56430.56-1.92%766,869
May 1, 2026443.10445.56438.07438.98438.98-0.84%839,915
Apr 30, 2026441.92446.28438.32442.70442.701.10%859,094
Apr 29, 2026436.06439.85429.47437.87437.870.63%777,415
Apr 28, 2026443.12447.17435.15435.15435.15-2.38%1,688,515
Apr 27, 2026453.59459.55445.63445.78445.78-1.75%1,167,754
Apr 24, 2026463.38466.79452.69453.71453.71-2.48%815,847
Apr 23, 2026456.67466.20453.51465.24465.242.74%1,115,381
Apr 22, 2026475.70476.57452.29452.82452.82-3.64%1,823,981
Apr 21, 2026487.28490.79469.50469.92469.92-4.06%2,272,476
Apr 20, 2026489.00491.15474.62489.83489.8319.38%3,733,429
Apr 17, 2026396.62424.27395.21410.31410.315.72%382,468
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%453,750
Apr 13, 2026391.34398.15384.47396.43396.430.52%323,268
Apr 10, 2026387.19396.95381.95394.37394.372.57%523,863
Apr 9, 2026377.31387.98371.70384.47384.470.75%372,147
Apr 8, 2026373.26387.80367.26381.62381.628.77%584,451
Apr 7, 2026355.04355.86349.16350.86350.86-2.72%316,465
Apr 6, 2026355.00362.09353.89360.67360.671.05%254,189
Apr 2, 2026359.01371.94349.70356.91356.91-3.32%331,841
Apr 1, 2026355.06373.68353.10369.16369.165.08%700,219
Mar 31, 2026342.13356.28339.29351.30351.304.74%353,980
Mar 30, 2026351.50355.51333.43335.39335.39-3.77%552,682
Mar 27, 2026345.36351.15342.40348.54348.540.21%491,085
Mar 26, 2026358.78364.93346.17347.81347.81-4.54%296,029
Mar 25, 2026359.23364.57343.20364.37364.373.74%461,059
Mar 24, 2026342.88354.02335.50351.22351.221.22%348,408
Mar 23, 2026345.53359.77342.00346.99346.993.44%484,578
Mar 20, 2026346.04346.25331.33335.44335.44-3.33%629,968
Mar 19, 2026352.89354.35343.88346.98346.98-3.04%360,037
Mar 18, 2026362.38369.13356.25357.86357.86-2.54%253,738
Mar 17, 2026373.07375.00365.93367.19367.19-1.00%239,657
Mar 16, 2026370.65375.15365.01370.90370.901.00%436,627
Mar 13, 2026368.71374.28362.72367.21367.210.65%307,298
Mar 12, 2026372.69379.37362.95364.83364.83-3.98%444,496
Mar 11, 2026382.00387.18375.55379.96379.96-1.25%247,975
Mar 10, 2026384.89390.48376.75384.77384.77-0.55%446,034
Mar 9, 2026378.82387.95367.09386.89386.89-0.09%559,293
Mar 6, 2026399.07402.04383.59387.24387.24-5.15%504,172
Mar 5, 2026416.93425.43406.84408.28408.28-3.13%389,789
Mar 4, 2026437.07437.07417.59421.48421.48-2.60%394,948
Mar 3, 2026421.55438.21420.59432.74432.74-1.41%313,243
Mar 2, 2026438.77444.77426.87438.95438.95-2.09%236,546
Feb 27, 2026462.10462.31445.86448.30448.30-4.21%443,674
Feb 26, 2026469.99494.13440.36467.98467.98-3.57%720,859
Feb 25, 2026513.15513.98480.23485.32485.32-5.04%333,922
Feb 24, 2026505.08512.11498.58511.06511.061.04%422,734
Feb 23, 2026515.23520.74498.00505.80505.80-2.53%228,259
Feb 20, 2026523.53527.91512.78518.92518.92-0.70%342,701
Feb 19, 2026527.82533.01519.46522.58522.58-1.97%287,048
Feb 18, 2026544.78550.00531.24533.10533.10-2.19%207,900
Feb 17, 2026548.21559.47536.41545.06545.06-1.06%267,191
Feb 13, 2026540.58554.00532.00550.90550.902.53%334,950
Feb 12, 2026548.92555.85537.14537.33537.33-1.25%300,883
Feb 11, 2026537.55545.11521.03544.12544.120.78%382,242
Feb 10, 2026525.73540.05525.73539.89539.893.35%315,891
Feb 9, 2026517.40523.27512.57522.39522.390.94%318,106
Feb 6, 2026500.22521.10495.99517.50517.504.78%420,536
Feb 5, 2026498.36507.00488.96493.91493.91-1.18%296,683
Feb 4, 2026484.98505.94484.98499.83499.834.01%391,536
Feb 3, 2026466.16491.37463.14480.56480.563.54%297,836