TopBuild Corp. Common Stock (NY:BLD)

376.30 +5.87 (+1.58%)

Official Closing Price Updated: 4:10 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2025	321.67	352.69	321.67	343.19	546,295	+19.45(+6.01%)
Jun 30, 2025	325.56	327.15	322.14	323.74	451,775	-1.03(-0.32%)
Jun 27, 2025	322.81	328.08	320.00	324.77	409,680	+3.84(+1.20%)
Jun 26, 2025	321.08	322.81	316.43	320.93	220,280	+1.47(+0.46%)
Jun 25, 2025	324.78	325.13	318.11	319.46	371,154	-7.13(-2.18%)
Jun 24, 2025	324.74	328.94	323.39	326.59	324,664	+2.05(+0.63%)
Jun 23, 2025	313.45	326.40	312.23	324.54	511,170	+8.51(+2.69%)
Jun 20, 2025	300.68	317.80	300.26	316.03	845,379	+18.06(+6.06%)
Jun 18, 2025	293.22	303.00	293.14	297.97	521,649	+3.91(+1.33%)
Jun 17, 2025	299.63	303.50	293.20	294.06	381,167	-6.38(-2.12%)
Jun 16, 2025	301.54	305.65	296.17	300.44	314,773	+1.91(+0.64%)
Jun 13, 2025	304.29	307.69	296.31	298.53	374,837	-10.50(-3.40%)
Jun 12, 2025	303.24	312.21	301.22	309.03	508,657	+4.45(+1.46%)
Jun 11, 2025	313.49	315.58	303.50	304.58	423,188	-4.96(-1.60%)
Jun 10, 2025	304.09	311.42	301.55	309.54	325,797	+8.74(+2.91%)
Jun 09, 2025	299.36	302.97	297.17	300.80	261,168	+3.66(+1.23%)
Jun 06, 2025	303.35	305.55	296.92	297.14	603,123	-4.05(-1.34%)
Jun 05, 2025	287.97	305.59	287.50	301.19	728,182	+12.13(+4.20%)
Jun 04, 2025	287.26	292.12	284.27	289.06	596,898	+2.54(+0.89%)
Jun 03, 2025	281.80	287.79	281.06	286.52	341,212	+5.80(+2.07%)

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.