TopBuild Corp. (BLD)
NYSE: BLD
· Real-Time Price · USD
393.59
6.28 (1.62%)
At close: Sep 26, 2025, 3:59 PM
393.42
-0.04%
After-hours: Sep 26, 2025, 06:29 PM EDT
BLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 387.64 | 394.15 | 386.88 | 393.42 | 393.42 | 1.58% | 163,653 |
| Sep 25, 2025 | 388.43 | 393.76 | 387.31 | 387.31 | 387.31 | -1.56% | 270,100 |
| Sep 24, 2025 | 395.75 | 400.93 | 391.61 | 393.46 | 393.46 | -1.17% | 262,000 |
| Sep 23, 2025 | 403.93 | 404.63 | 393.73 | 398.12 | 398.12 | -1.13% | 551,600 |
| Sep 22, 2025 | 410.70 | 411.04 | 398.49 | 402.69 | 402.69 | -2.78% | 476,740 |
| Sep 19, 2025 | 416.88 | 421.29 | 410.66 | 414.20 | 414.20 | -1.12% | 631,627 |
| Sep 18, 2025 | 414.57 | 421.34 | 408.97 | 418.89 | 418.89 | 1.61% | 267,817 |
| Sep 17, 2025 | 416.15 | 431.35 | 405.97 | 412.26 | 412.26 | -0.50% | 492,700 |
| Sep 16, 2025 | 417.70 | 418.85 | 408.71 | 414.32 | 414.32 | -0.18% | 306,300 |
| Sep 15, 2025 | 416.16 | 416.16 | 407.84 | 415.05 | 415.05 | -0.56% | 379,506 |
| Sep 12, 2025 | 421.68 | 423.84 | 415.00 | 417.37 | 417.37 | -2.11% | 166,109 |
| Sep 11, 2025 | 419.30 | 429.43 | 419.30 | 426.35 | 426.35 | 2.09% | 356,400 |
| Sep 10, 2025 | 421.29 | 423.52 | 415.51 | 417.64 | 417.64 | -0.72% | 245,039 |
| Sep 9, 2025 | 430.00 | 432.94 | 418.63 | 420.65 | 420.65 | -3.09% | 286,014 |
| Sep 8, 2025 | 433.20 | 435.72 | 428.77 | 434.05 | 434.05 | -0.31% | 237,639 |
| Sep 5, 2025 | 436.80 | 443.81 | 431.57 | 435.39 | 435.39 | 1.39% | 387,800 |
| 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 |