Skip to main content

TopBuild Corp. Common Stock (NY:BLD)

417.52 -3.24 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 426.03 427.00 417.00 420.76 225,414 -4.70(-1.10%)
Aug 28, 2025 427.62 428.02 419.50 425.46 340,572 -0.34(-0.08%)
Aug 27, 2025 428.33 430.19 424.70 425.80 355,828 +0.26(+0.06%)
Aug 26, 2025 429.06 431.35 423.30 425.54 330,062 -4.04(-0.94%)
Aug 25, 2025 429.96 437.83 425.81 429.58 417,637 -4.64(-1.07%)
Aug 22, 2025 419.33 442.86 417.81 434.22 306,136 +18.13(+4.36%)
Aug 21, 2025 416.98 420.32 411.24 416.09 264,335 -4.66(-1.11%)
Aug 20, 2025 432.66 432.66 418.07 420.75 266,100 -12.75(-2.94%)
Aug 19, 2025 430.00 436.87 426.31 433.50 255,756 +5.77(+1.35%)
Aug 18, 2025 432.10 441.59 426.51 427.73 384,265 -4.37(-1.01%)
Aug 15, 2025 440.93 440.93 430.67 432.10 402,110 -4.79(-1.10%)
Aug 14, 2025 435.32 440.13 432.19 436.89 362,064 -6.42(-1.45%)
Aug 13, 2025 432.07 445.74 427.95 443.31 416,772 +13.65(+3.18%)
Aug 12, 2025 418.16 429.96 412.64 429.66 499,031 +14.57(+3.51%)
Aug 11, 2025 415.41 418.84 406.47 415.09 343,067 -0.32(-0.08%)
Aug 08, 2025 416.10 419.46 410.33 415.41 401,127 +2.24(+0.54%)
Aug 07, 2025 408.82 421.11 407.14 413.17 618,497 +8.84(+2.19%)
Aug 06, 2025 410.12 411.89 402.35 404.33 518,293 -3.75(-0.92%)
Aug 05, 2025 394.00 412.99 390.25 408.08 640,959 +20.89(+5.40%)
Aug 04, 2025 377.93 388.19 376.61 387.19 701,449 +10.89(+2.89%)
Aug 01, 2025 369.96 379.37 365.43 376.30 570,268 +5.87(+1.58%)
Jul 31, 2025 368.96 372.80 363.10 370.43 459,535 -5.23(-1.39%)
Jul 30, 2025 382.00 385.89 372.42 375.66 410,409 -6.93(-1.81%)
Jul 29, 2025 384.10 386.51 379.13 382.59 311,927 -1.53(-0.40%)
Jul 28, 2025 383.97 388.30 378.78 384.12 209,074 +0.15(+0.04%)
Jul 25, 2025 378.21 384.45 374.50 383.97 215,608 +7.10(+1.88%)
Jul 24, 2025 379.69 380.93 373.41 376.87 348,136 -5.87(-1.53%)
Jul 23, 2025 380.12 383.20 375.63 382.74 341,322 +7.46(+1.99%)
Jul 22, 2025 363.31 378.42 363.31 375.28 435,851 +18.39(+5.15%)
Jul 21, 2025 360.45 364.13 356.47 356.89 286,685 +0.46(+0.13%)
Jul 18, 2025 367.54 367.54 354.45 356.43 289,793 -6.68(-1.84%)
Jul 17, 2025 357.50 365.53 357.50 363.11 308,023 +4.91(+1.37%)
Jul 16, 2025 359.61 364.46 353.35 358.20 428,817 +1.23(+0.34%)
Jul 15, 2025 377.00 377.00 355.74 356.97 533,544 -17.36(-4.64%)
Jul 14, 2025 375.00 376.42 369.79 374.33 405,563 -3.54(-0.94%)
Jul 11, 2025 377.91 384.93 377.87 377.87 491,487 -6.90(-1.79%)
Jul 10, 2025 377.20 390.82 372.82 384.77 731,606 +5.97(+1.58%)
Jul 09, 2025 364.90 381.14 359.46 378.80 870,174 +21.91(+6.14%)
Jul 08, 2025 357.80 361.65 348.32 356.89 673,059 +13.20(+3.84%)
Jul 07, 2025 345.82 348.93 339.11 343.69 482,299 -3.94(-1.13%)
Jul 03, 2025 348.63 350.48 344.00 347.63 287,273 +2.46(+0.71%)
Jul 02, 2025 342.90 349.22 340.49 345.17 449,063 +1.98(+0.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.