NYSE : BLD
TopBuild Corp. — Price history
Industrials · Engineering & Construction · United States
Last price 354.53 USD (At close: Jun 30, 2026) · Market cap 9.94B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TopBuild Corp. (BLD) closed at 354.53 USD on 2026-06-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-06-30 | 373 | 373 | 330.51 | 354.53 | 3,106,115 | -1.45% |
| 2026-06-29 | 390.37 | 394.52 | 354.69 | 359.76 | 844,616 | -15.45% |
| 2026-06-26 | 429.6 | 431.58 | 423.225 | 425.52 | 1,594,832 | -0.38% |
| 2026-06-25 | 417.02 | 427.72 | 416.54 | 427.14 | 1,705,873 | +2.76% |
| 2026-06-24 | 410.61 | 416.65 | 403.14 | 415.68 | 1,558,449 | +2.03% |
| 2026-06-23 | 411.89 | 414.555 | 407.21 | 407.41 | 1,303,590 | -1.47% |
| 2026-06-22 | 424.1 | 424.62 | 412.72 | 413.47 | 1,017,180 | -3.06% |
| 2026-06-18 | 417.45 | 426.51 | 416.71 | 426.51 | 1,270,845 | +3.80% |
| 2026-06-17 | 413.16 | 427.17 | 409.5 | 410.89 | 620,697 | -1.23% |
| 2026-06-16 | 414.39 | 421.69 | 410.68 | 416.01 | 569,966 | +0.96% |
| 2026-06-15 | 419.78 | 423.275 | 411.5 | 412.04 | 590,161 | +0.23% |
| 2026-06-12 | 412.96 | 415.19 | 408.28 | 411.08 | 715,868 | +0.30% |
| 2026-06-11 | 395.75 | 410.68 | 394.3 | 409.84 | 1,095,198 | +4.23% |
| 2026-06-10 | 408.12 | 408.18 | 390.23 | 393.22 | 1,018,094 | -3.86% |
| 2026-06-09 | 402.8 | 410.37 | 401.21 | 409 | 1,255,965 | +2.50% |
| 2026-06-08 | 401.92 | 402.1 | 397.205 | 399.03 | 923,293 | -0.69% |
| 2026-06-05 | 405.25 | 407.34 | 398.468 | 401.82 | 828,313 | -1.11% |
| 2026-06-04 | 410 | 411.315 | 405.38 | 406.31 | 1,120,148 | -0.54% |
| 2026-06-03 | 405.72 | 412.265 | 405.72 | 408.5 | 1,073,849 | +0.35% |
| 2026-06-02 | 411.46 | 414.89 | 404 | 407.07 | 879,333 | -1.24% |
| 2026-06-01 | 414.41 | 418.38 | 410.37 | 412.19 | 712,073 | -1.27% |
| 2026-05-29 | 420.5 | 425.32 | 416.325 | 417.48 | 1,034,936 | -0.76% |
| 2026-05-28 | 412.8 | 422.29 | 409.84 | 420.68 | 437,398 | +0.76% |
| 2026-05-27 | 417.15 | 421.19 | 412.93 | 417.52 | 544,241 | +1.01% |
| 2026-05-26 | 412.52 | 416.61 | 408.29 | 413.35 | 371,052 | +1.32% |
| 2026-05-22 | 415 | 419.22 | 404.57 | 407.97 | 328,724 | -0.78% |
| 2026-05-21 | 410.05 | 414.37 | 405.9 | 411.18 | 523,815 | -0.35% |
| 2026-05-20 | 406.29 | 413.13 | 397.89 | 412.64 | 927,248 | +3.61% |
| 2026-05-19 | 402.96 | 405.94 | 393.13 | 398.26 | 891,094 | -1.98% |
| 2026-05-18 | 402.7 | 408.08 | 397.835 | 406.29 | 669,510 | +1.38% |
| 2026-05-15 | 409.345 | 409.345 | 400 | 400.76 | 794,169 | -3.00% |
| 2026-05-14 | 414.37 | 420.915 | 407.805 | 413.16 | 720,502 | +1.06% |
| 2026-05-13 | 416.78 | 417.215 | 407.87 | 408.84 | 904,150 | -1.91% |
| 2026-05-12 | 425.14 | 426.51 | 416.78 | 416.79 | 581,726 | -1.85% |
| 2026-05-11 | 427.24 | 429.32 | 421.97 | 424.63 | 615,452 | -0.79% |
| 2026-05-08 | 430.47 | 432.81 | 420.89 | 428.03 | 653,942 | +0.00% |
| 2026-05-07 | 439 | 439.79 | 426.29 | 428.03 | 757,282 | -2.48% |
| 2026-05-06 | 436.17 | 444.58 | 435.3 | 438.93 | 692,532 | +2.37% |
| 2026-05-05 | 438.44 | 438.44 | 427.32 | 428.78 | 1,091,100 | -0.41% |
| 2026-05-04 | 438.67 | 439.96 | 430.56 | 430.56 | 766,869 | -1.92% |
| 2026-05-01 | 443.1 | 445.56 | 438.07 | 438.98 | 839,915 | -0.84% |
| 2026-04-30 | 441.92 | 446.278 | 438.32 | 442.7 | 859,094 | +1.10% |
| 2026-04-29 | 436.06 | 439.85 | 429.47 | 437.87 | 777,415 | +0.63% |
| 2026-04-28 | 443.12 | 447.17 | 435.15 | 435.15 | 1,688,515 | -2.38% |
| 2026-04-27 | 453.59 | 459.545 | 445.63 | 445.78 | 1,167,754 | -1.75% |
| 2026-04-24 | 463.38 | 466.785 | 452.69 | 453.71 | 815,847 | -2.48% |
| 2026-04-23 | 456.67 | 466.2 | 453.51 | 465.24 | 1,115,381 | +2.74% |
| 2026-04-22 | 475.7 | 476.57 | 452.29 | 452.82 | 1,823,981 | -3.64% |
| 2026-04-21 | 487.28 | 490.785 | 469.5 | 469.92 | 2,272,476 | -4.06% |
| 2026-04-20 | 489 | 491.15 | 474.62 | 489.83 | 3,733,429 | +19.38% |
| 2026-04-17 | 396.62 | 424.27 | 395.21 | 410.31 | 382,468 | +5.72% |
| 2026-04-16 | 389.13 | 394.17 | 382.54 | 388.11 | 213,942 | +0.05% |
| 2026-04-15 | 397.8 | 397.8 | 384.94 | 387.9 | 266,742 | -3.17% |
| 2026-04-14 | 396.5 | 402.44 | 395.7 | 400.58 | 453,750 | +1.05% |
| 2026-04-13 | 391.34 | 398.15 | 384.47 | 396.43 | 323,268 | +0.52% |
| 2026-04-10 | 387.19 | 396.95 | 381.95 | 394.37 | 523,862 | +2.57% |
| 2026-04-09 | 377.31 | 387.98 | 371.7 | 384.47 | 372,147 | +0.75% |
| 2026-04-08 | 373.26 | 387.8 | 367.26 | 381.62 | 584,451 | +8.77% |
| 2026-04-07 | 355.04 | 355.86 | 349.16 | 350.86 | 316,465 | -2.72% |
| 2026-04-06 | 355 | 362.09 | 353.89 | 360.67 | 254,189 | +1.05% |
| 2026-04-02 | 359.01 | 371.94 | 349.695 | 356.91 | 331,841 | -3.32% |
| 2026-04-01 | 355.06 | 373.68 | 353.1 | 369.16 | 700,219 | +5.08% |
| 2026-03-31 | 342.13 | 356.28 | 339.29 | 351.3 | 353,980 | +4.74% |
| 2026-03-30 | 351.495 | 355.51 | 333.43 | 335.39 | 552,682 | -3.77% |
| 2026-03-27 | 345.36 | 351.15 | 342.4 | 348.54 | 491,085 | +0.21% |
| 2026-03-26 | 358.78 | 364.931 | 346.17 | 347.81 | 296,029 | -4.54% |
| 2026-03-25 | 359.23 | 364.57 | 343.2 | 364.37 | 461,059 | +3.74% |
| 2026-03-24 | 342.88 | 354.02 | 335.5 | 351.22 | 348,408 | +1.22% |
| 2026-03-23 | 345.53 | 359.77 | 342 | 346.99 | 484,578 | +3.44% |
| 2026-03-20 | 346.04 | 346.25 | 331.33 | 335.44 | 629,968 | -3.33% |
| 2026-03-19 | 352.89 | 354.35 | 343.88 | 346.98 | 360,037 | -3.04% |
| 2026-03-18 | 362.38 | 369.13 | 356.25 | 357.86 | 253,738 | -2.54% |
| 2026-03-17 | 373.07 | 375 | 365.93 | 367.19 | 239,657 | -1.00% |
| 2026-03-16 | 370.65 | 375.15 | 365.01 | 370.9 | 436,627 | +1.00% |
| 2026-03-13 | 368.71 | 374.275 | 362.72 | 367.21 | 307,298 | +0.65% |
| 2026-03-12 | 372.69 | 379.37 | 362.95 | 364.83 | 444,496 | -3.98% |
| 2026-03-11 | 382 | 387.18 | 375.55 | 379.96 | 247,975 | -1.25% |
| 2026-03-10 | 384.89 | 390.48 | 376.75 | 384.77 | 446,034 | -0.55% |
| 2026-03-09 | 378.82 | 387.95 | 367.09 | 386.89 | 559,293 | -0.09% |
| 2026-03-06 | 399.07 | 402.04 | 383.585 | 387.24 | 504,171 | -5.15% |
| 2026-03-05 | 416.93 | 425.43 | 406.84 | 408.28 | 389,789 | -3.13% |
| 2026-03-04 | 437.07 | 437.07 | 417.59 | 421.48 | 394,948 | -2.60% |
| 2026-03-03 | 421.55 | 438.205 | 420.59 | 432.74 | 313,243 | -1.41% |
| 2026-03-02 | 438.77 | 444.77 | 426.868 | 438.95 | 236,546 | -2.09% |
| 2026-02-27 | 462.095 | 462.305 | 445.86 | 448.3 | 443,674 | -4.21% |
| 2026-02-26 | 469.99 | 494.125 | 440.36 | 467.98 | 720,859 | -3.57% |
| 2026-02-25 | 513.15 | 513.98 | 480.225 | 485.32 | 333,922 | -5.04% |
| 2026-02-24 | 505.08 | 512.105 | 498.58 | 511.06 | 422,734 | +1.04% |
| 2026-02-23 | 515.23 | 520.735 | 498 | 505.8 | 228,259 | -2.53% |
| 2026-02-20 | 523.53 | 527.906 | 512.78 | 518.92 | 342,701 | -0.70% |
| 2026-02-19 | 527.82 | 533.01 | 519.46 | 522.58 | 287,048 | -1.97% |
| 2026-02-18 | 544.78 | 550 | 531.24 | 533.1 | 207,900 | -2.19% |
| 2026-02-17 | 548.21 | 559.468 | 536.41 | 545.06 | 267,191 | -1.06% |
| 2026-02-13 | 540.58 | 554 | 532.001 | 550.9 | 334,950 | +2.53% |
| 2026-02-12 | 548.92 | 555.85 | 537.14 | 537.33 | 300,883 | -1.25% |
| 2026-02-11 | 537.55 | 545.11 | 521.03 | 544.12 | 382,242 | +0.78% |
| 2026-02-10 | 525.73 | 540.05 | 525.73 | 539.89 | 315,891 | +3.35% |
| 2026-02-09 | 517.4 | 523.27 | 512.57 | 522.39 | 318,106 | +0.94% |
| 2026-02-06 | 500.22 | 521.1 | 495.99 | 517.5 | 420,536 | +4.78% |
| 2026-02-05 | 498.36 | 507 | 488.96 | 493.91 | 296,683 | -1.18% |
| 2026-02-04 | 484.98 | 505.935 | 484.98 | 499.83 | 391,536 | +4.01% |
| 2026-02-03 | 466.16 | 491.365 | 463.135 | 480.56 | 297,836 | +3.54% |
| 2026-02-02 | 465.61 | 473.83 | 461 | 464.12 | 179,206 | -0.84% |
| 2026-01-30 | 473.39 | 474.345 | 461.05 | 468.05 | 283,306 | -2.51% |
| 2026-01-29 | 484.53 | 488.26 | 469.51 | 480.09 | 189,886 | -0.45% |
| 2026-01-28 | 481.34 | 489.38 | 475.395 | 482.24 | 158,261 | +0.35% |
| 2026-01-27 | 477.04 | 482.49 | 468.76 | 480.55 | 198,636 | -0.08% |
| 2026-01-26 | 490.14 | 490.55 | 477.84 | 480.95 | 252,309 | -1.51% |
| 2026-01-23 | 490.11 | 492.87 | 482.08 | 488.33 | 177,118 | -0.84% |
| 2026-01-22 | 497.42 | 507.38 | 488.34 | 492.46 | 300,833 | -0.37% |
| 2026-01-21 | 486.22 | 503.125 | 482.75 | 494.28 | 347,308 | +2.44% |
| 2026-01-20 | 486.08 | 491.84 | 478.04 | 482.51 | 268,948 | -2.28% |
| 2026-01-16 | 499.84 | 509.36 | 490.76 | 493.77 | 307,666 | -1.38% |
| 2026-01-15 | 495.02 | 502.88 | 489.4 | 500.68 | 285,346 | +3.00% |
| 2026-01-14 | 487.61 | 491.26 | 481.475 | 486.1 | 255,682 | -0.70% |
| 2026-01-13 | 473.46 | 491.085 | 471.13 | 489.53 | 379,960 | +3.17% |
| 2026-01-12 | 463 | 479.99 | 461 | 474.48 | 438,371 | +1.88% |
| 2026-01-09 | 448.99 | 466.92 | 447.288 | 465.73 | 954,500 | +5.59% |
| 2026-01-08 | 418.01 | 444.65 | 417.718 | 441.07 | 336,266 | +4.50% |
| 2026-01-07 | 446.8 | 447.85 | 420.66 | 422.07 | 376,386 | -5.12% |