TopBuild Corp. (BLD)
NYSE: BLD
· Real-Time Price · USD
436.99
-6.32 (-1.43%)
At close: Aug 14, 2025, 3:59 PM
436.89
-0.02%
Pre-market: Aug 15, 2025, 08:46 AM EDT
BLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 435.32 | 440.13 | 432.20 | 436.89 | 436.89 | -1.45% | 362,040 |
| 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 |
| Aug 7, 2025 | 408.82 | 421.11 | 407.14 | 413.17 | 413.17 | 2.19% | 618,500 |
| Aug 6, 2025 | 410.12 | 411.89 | 402.35 | 404.33 | 404.33 | -0.92% | 518,313 |
| Aug 5, 2025 | 394.00 | 412.99 | 390.25 | 408.08 | 408.08 | 5.40% | 640,965 |
| Aug 4, 2025 | 377.93 | 388.19 | 376.61 | 387.19 | 387.19 | 2.89% | 701,463 |
| Aug 1, 2025 | 369.96 | 379.37 | 365.43 | 376.30 | 376.30 | 1.58% | 570,300 |
| Jul 31, 2025 | 368.96 | 372.80 | 363.10 | 370.43 | 370.43 | -1.39% | 459,535 |
| Jul 30, 2025 | 382.00 | 385.89 | 372.42 | 375.66 | 375.66 | -1.81% | 410,413 |
| Jul 29, 2025 | 384.10 | 386.51 | 379.14 | 382.59 | 382.59 | -0.40% | 311,942 |
| Jul 28, 2025 | 383.97 | 388.30 | 378.78 | 384.12 | 384.12 | 0.04% | 209,100 |
| Jul 25, 2025 | 378.21 | 384.45 | 374.50 | 383.97 | 383.97 | 1.88% | 215,608 |
| Jul 24, 2025 | 379.69 | 380.93 | 373.41 | 376.87 | 376.87 | -1.53% | 348,136 |
| Jul 23, 2025 | 380.12 | 383.20 | 375.63 | 382.74 | 382.74 | 1.99% | 341,322 |
| Jul 22, 2025 | 363.31 | 378.42 | 363.31 | 375.28 | 375.28 | 5.15% | 435,900 |
| Jul 21, 2025 | 360.45 | 364.13 | 356.47 | 356.89 | 356.89 | 0.13% | 286,700 |
| Jul 18, 2025 | 367.54 | 367.54 | 354.45 | 356.43 | 356.43 | -1.84% | 289,800 |