TopBuild Corp. (BLD)
NYSE: BLD
· Real-Time Price · USD
434.69
5.27 (1.23%)
At close: Sep 05, 2025, 3:59 PM
434.00
-0.16%
After-hours: Sep 05, 2025, 06:57 PM EDT
BLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 436.80 | 443.81 | 431.57 | 435.39 | 435.39 | 1.39% | 343,336 |
| Sep 4, 2025 | 419.64 | 431.24 | 418.62 | 429.42 | 429.42 | 2.84% | 294,101 |
| Sep 3, 2025 | 416.84 | 420.26 | 412.80 | 417.58 | 417.58 | 0.01% | 286,219 |
| Sep 2, 2025 | 409.80 | 417.61 | 409.80 | 417.52 | 417.52 | -0.77% | 318,041 |
| Aug 29, 2025 | 426.03 | 427.00 | 417.00 | 420.76 | 420.76 | -1.10% | 225,414 |
| Aug 28, 2025 | 427.62 | 428.03 | 419.50 | 425.46 | 425.46 | -0.08% | 340,600 |
| Aug 27, 2025 | 428.33 | 430.19 | 424.71 | 425.80 | 425.80 | 0.06% | 355,828 |
| Aug 26, 2025 | 429.06 | 431.35 | 423.30 | 425.54 | 425.54 | -0.94% | 330,100 |
| Aug 25, 2025 | 429.96 | 437.83 | 425.81 | 429.58 | 429.58 | -1.07% | 417,639 |
| Aug 22, 2025 | 419.33 | 442.86 | 417.81 | 434.22 | 434.22 | 4.36% | 306,136 |
| Aug 21, 2025 | 416.98 | 420.32 | 411.24 | 416.09 | 416.09 | -1.11% | 264,339 |
| Aug 20, 2025 | 432.66 | 432.66 | 418.07 | 420.75 | 420.75 | -2.94% | 266,101 |
| Aug 19, 2025 | 430.00 | 436.87 | 426.31 | 433.50 | 433.50 | 1.35% | 255,800 |
| Aug 18, 2025 | 432.10 | 441.59 | 426.51 | 427.73 | 427.73 | -1.01% | 384,300 |
| Aug 15, 2025 | 440.93 | 440.93 | 430.67 | 432.10 | 432.10 | -1.10% | 402,110 |
| Aug 14, 2025 | 435.32 | 440.13 | 432.20 | 436.89 | 436.89 | -1.45% | 362,123 |
| Aug 13, 2025 | 432.07 | 445.74 | 427.96 | 443.31 | 443.31 | 3.18% | 416,800 |
| Aug 12, 2025 | 418.16 | 429.96 | 412.64 | 429.66 | 429.66 | 3.51% | 499,067 |
| Aug 11, 2025 | 415.41 | 418.84 | 406.47 | 415.09 | 415.09 | -0.08% | 343,100 |
| Aug 8, 2025 | 416.10 | 419.46 | 410.34 | 415.41 | 415.41 | 0.54% | 401,127 |