Get the Stockscreener App
407.97
0.78%
-3.21
After Hours:
407.97
Topbuild Corp Stock (BLD) Price History
The historical daily chart and data for Topbuild Corp stock (BLD), show that the latest closing stock price as of May 22, 2026, is $407.97.
- Topbuild Corp all-time high stock price is $559.47, occurred on February 17, 2026.
- The lowest Topbuild Corp stock price recorded was $1.00 on January 30, 2014. Since then, Topbuild Corp's stock price has risen over 40,697% to $407.97 now.
- The 52-week high stock price for BLD is $559.47, representing a 37.13% increase from the current share price, occurred on February 17, 2026.
- The 52-week low stock price for BLD is $273.87, indicating a -32.87% decrease from the current share price, occurred on June 02, 2025.
- The closing price of Topbuild Corp (BLD) stock in the beginning of 2025 was $268.68. The stock closed the year at $156.49, a loss of over -41.76% for the year.
The table below shows more information about BLD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $419.2 | $404.6 | $14.65 | 328,727.0 | -0.78% |
| May 21, 2026 | $414.4 | $405.9 | $8.47 | 523,906.0 | -0.35% |
| May 20, 2026 | $413.1 | $397.9 | $15.24 | 928,385.0 | +3.61% |
| May 19, 2026 | $405.9 | $393.1 | $12.81 | 892,496.0 | -1.98% |
| May 18, 2026 | $408.1 | $397.8 | $10.25 | 669,466.0 | +1.38% |
| May 15, 2026 | $409.3 | $400.0 | $9.35 | 794,093.0 | -3.00% |
| May 14, 2026 | $420.9 | $407.8 | $13.11 | 718,444.0 | +1.06% |
| May 13, 2026 | $417.2 | $407.9 | $9.34 | 861,200.0 | -1.91% |
| May 12, 2026 | $426.5 | $416.8 | $9.73 | 571,925.0 | -1.85% |
| May 11, 2026 | $429.3 | $422.0 | $7.35 | 611,018.0 | -0.79% |
| May 08, 2026 | $432.8 | $420.9 | $11.92 | 653,942.0 | +0.00% |
| May 07, 2026 | $439.8 | $426.3 | $13.50 | 757,172.0 | -2.48% |
| May 06, 2026 | $444.6 | $435.3 | $9.28 | 692,524.0 | +2.37% |
| May 05, 2026 | $438.4 | $427.3 | $11.12 | 1,089,773.0 | -0.41% |
| May 04, 2026 | $440.0 | $430.6 | $9.40 | 757,611.0 | -1.92% |
| May 01, 2026 | $445.6 | $438.1 | $7.49 | 835,014.0 | -0.84% |
| Apr 30, 2026 | $446.3 | $438.3 | $7.96 | 858,748.0 | +1.10% |
| Apr 29, 2026 | $439.9 | $429.5 | $10.38 | 757,760.0 | +0.63% |
| Apr 28, 2026 | $447.2 | $435.1 | $12.02 | 1,687,530.0 | -2.38% |
| Apr 27, 2026 | $459.5 | $445.6 | $13.92 | 1,167,661.0 | -1.75% |
Topbuild Corp Stock (BLD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Topbuild Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BLD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Topbuild Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Topbuild Corp Stock (BLD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $445.6 | $393.1 | $52.43 | 12,014,423.0 | -7.85% |
| Apr, 2026 | $491.1 | $349.2 | $142.0 | 18,936,951.0 | +26.02% |
| Mar, 2026 | $444.8 | $331.3 | $113.4 | 8,748,681.0 | -21.64% |
| Feb, 2026 | $559.5 | $440.4 | $119.1 | 6,491,048.0 | -4.22% |
| Jan, 2026 | $509.4 | $415.0 | $94.36 | 6,076,471.0 | +12.19% |
Topbuild Corp Stock (BLD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $454.9 | $414.5 | $40.42 | 6,121,229.0 | -6.05% |
| Nov, 2025 | $460.6 | $392.9 | $67.68 | 5,889,630.0 | +7.11% |
| Oct, 2025 | $461.5 | $386.5 | $74.99 | 7,751,924.0 | +8.09% |
| Sep, 2025 | $443.8 | $386.5 | $57.30 | 6,921,450.0 | -7.11% |
| Aug, 2025 | $445.7 | $365.4 | $80.31 | 8,572,809.0 | +13.59% |
| Jul, 2025 | $390.8 | $321.7 | $69.15 | 9,354,250.0 | +14.42% |
| Jun, 2025 | $328.9 | $273.9 | $55.07 | 8,805,477.0 | +14.44% |
| May, 2025 | $323.0 | $275.7 | $47.29 | 7,240,122.0 | -4.35% |
| Apr, 2025 | $314.1 | $266.3 | $47.86 | 6,778,090.0 | -3.01% |
| Mar, 2025 | $319.6 | $293.9 | $25.67 | 7,363,178.0 | -0.47% |
| Feb, 2025 | $346.3 | $295.2 | $51.12 | 6,641,581.0 | -10.59% |
| Jan, 2025 | $365.6 | $306.0 | $59.58 | 5,020,145.0 | +10.07% |
Topbuild Corp Stock (BLD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $394.4 | $302.7 | $91.68 | 6,303,175.0 | -20.41% |
| Nov, 2024 | $410.0 | $342.8 | $67.24 | 6,378,297.0 | +10.54% |
| Oct, 2024 | $417.8 | $342.2 | $75.58 | 5,311,661.0 | -13.13% |
| Sep, 2024 | $419.9 | $350.9 | $69.01 | 6,076,050.0 | +3.51% |
| Aug, 2024 | $486.3 | $359.5 | $126.9 | 7,361,261.0 | -17.87% |
| Jul, 2024 | $495.7 | $372.4 | $123.2 | 6,368,947.0 | +24.21% |
| Jun, 2024 | $426.8 | $373.1 | $53.65 | 6,228,766.0 | -7.82% |
| May, 2024 | $436.3 | $392.4 | $43.94 | 6,851,641.0 | +3.28% |
| Apr, 2024 | $452.9 | $372.5 | $80.36 | 5,803,225.0 | -8.18% |
| Mar, 2024 | $443.1 | $394.6 | $48.44 | 5,420,790.0 | +9.53% |
| Feb, 2024 | $414.3 | $365.5 | $48.86 | 4,883,768.0 | +9.01% |
| Jan, 2024 | $383.2 | $345.0 | $38.22 | 5,084,883.0 | -1.37% |
0.78%
1.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):