Comparing Back to the side-by-side chart ↗
Topbuild Corp (BLD) — Price History
As of 2026-07-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
TopBuild installs and distributes insulation and related building products across two segments, Installation and Specialty Distribution. It supplies fibreglass, spray foam and cellulose insulation, along with windows, gutters, garage doors, roofing and closet materials, and also runs installation crews for these products.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BLD overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-07-02 | 354.53 | 354.53 | 354.53 | 354.53 | +0.00% | 0 |
| 2026-07-01 | 354.53 | 354.53 | 354.53 | 354.53 | +0.00% | 0 |
| 2026-06-30 | 373.00 | 373.00 | 330.51 | 354.53 | -1.45% | 3,121,808 |
| 2026-06-29 | 390.37 | 394.52 | 354.69 | 359.76 | -15.45% | 896,639 |
| 2026-06-26 | 429.60 | 431.58 | 423.23 | 425.52 | -0.38% | 1,594,832 |
| 2026-06-25 | 417.02 | 427.72 | 416.54 | 427.14 | +2.76% | 1,800,950 |
| 2026-06-24 | 410.61 | 416.65 | 403.14 | 415.68 | +2.03% | 1,621,000 |
| 2026-06-23 | 411.89 | 414.56 | 407.21 | 407.41 | -1.47% | 1,316,700 |
| 2026-06-22 | 424.10 | 424.62 | 412.72 | 413.47 | -3.06% | 1,017,400 |
| 2026-06-18 | 417.45 | 426.51 | 416.71 | 426.51 | +3.80% | 1,285,400 |
| 2026-06-17 | 413.16 | 427.17 | 409.50 | 410.89 | -1.23% | 620,700 |
| 2026-06-16 | 414.39 | 421.69 | 410.68 | 416.01 | +0.96% | 570,000 |
| 2026-06-15 | 419.78 | 423.27 | 411.50 | 412.04 | +0.23% | 590,500 |
| 2026-06-12 | 412.96 | 415.19 | 408.28 | 411.08 | +0.30% | 715,900 |
| 2026-06-11 | 395.75 | 410.68 | 394.30 | 409.84 | +4.23% | 1,136,500 |
| 2026-06-10 | 408.12 | 408.18 | 390.23 | 393.22 | -3.86% | 1,024,500 |
| 2026-06-09 | 402.80 | 410.37 | 401.21 | 409.00 | +2.50% | 1,262,200 |
| 2026-06-08 | 401.92 | 402.10 | 397.20 | 399.03 | -0.69% | 951,000 |
| 2026-06-05 | 405.25 | 407.34 | 398.47 | 401.82 | -1.11% | 856,200 |
| 2026-06-04 | 410.00 | 411.31 | 405.38 | 406.31 | -0.54% | 1,166,300 |
| 2026-06-03 | 405.72 | 412.26 | 405.72 | 408.50 | +0.35% | 1,075,600 |
| 2026-06-02 | 411.46 | 414.89 | 404.00 | 407.07 | -1.24% | 884,100 |
| 2026-06-01 | 414.41 | 418.38 | 410.37 | 412.19 | -1.27% | 759,700 |
| 2026-05-29 | 420.50 | 425.32 | 416.32 | 417.48 | -0.76% | 1,067,600 |
| 2026-05-28 | 412.80 | 422.29 | 409.84 | 420.68 | +0.76% | 438,700 |
| 2026-05-27 | 417.15 | 421.19 | 412.93 | 417.52 | +1.01% | 600,800 |
| 2026-05-26 | 412.52 | 416.61 | 408.29 | 413.35 | +1.32% | 378,900 |
| 2026-05-22 | 415.00 | 419.22 | 404.57 | 407.97 | -0.78% | 332,400 |
| 2026-05-21 | 410.05 | 414.37 | 405.90 | 411.18 | -0.35% | 524,100 |
| 2026-05-20 | 406.29 | 413.13 | 397.89 | 412.64 | +3.61% | 954,600 |
| 2026-05-19 | 402.96 | 405.94 | 393.13 | 398.26 | -1.98% | 898,700 |
| 2026-05-18 | 402.70 | 408.08 | 397.83 | 406.29 | +1.38% | 677,400 |
| 2026-05-15 | 409.35 | 409.35 | 400.00 | 400.76 | -3.00% | 794,200 |
| 2026-05-14 | 414.37 | 420.92 | 407.81 | 413.16 | +1.06% | 720,500 |
| 2026-05-13 | 416.78 | 417.21 | 407.87 | 408.84 | -1.91% | 904,200 |
| 2026-05-12 | 425.14 | 426.51 | 416.78 | 416.79 | -1.85% | 581,700 |
| 2026-05-11 | 427.24 | 429.32 | 421.97 | 424.63 | -0.79% | 615,500 |
| 2026-05-08 | 430.47 | 432.81 | 420.89 | 428.03 | +0.00% | 653,900 |
| 2026-05-07 | 439.00 | 439.79 | 426.29 | 428.03 | -2.48% | 757,200 |
| 2026-05-06 | 436.17 | 444.58 | 435.30 | 438.93 | +2.37% | 692,500 |
| 2026-05-05 | 438.44 | 438.44 | 427.32 | 428.78 | -0.41% | 1,091,100 |
| 2026-05-04 | 438.67 | 439.96 | 430.56 | 430.56 | -1.92% | 766,900 |
| 2026-05-01 | 443.10 | 445.56 | 438.07 | 438.98 | -0.84% | 839,900 |
| 2026-04-30 | 441.92 | 446.28 | 438.32 | 442.70 | +1.10% | 859,100 |
| 2026-04-29 | 436.06 | 439.85 | 429.47 | 437.87 | +0.63% | 777,400 |
| 2026-04-28 | 443.12 | 447.17 | 435.15 | 435.15 | -2.38% | 1,688,500 |
| 2026-04-27 | 453.59 | 459.55 | 445.63 | 445.78 | -1.75% | 1,167,700 |
| 2026-04-24 | 463.38 | 466.79 | 452.69 | 453.71 | -2.48% | 815,800 |
| 2026-04-23 | 456.67 | 466.20 | 453.51 | 465.24 | +2.74% | 1,115,400 |
| 2026-04-22 | 475.70 | 476.57 | 452.29 | 452.82 | -3.64% | 1,824,000 |
| 2026-04-21 | 487.28 | 490.79 | 469.50 | 469.92 | -4.06% | 2,272,500 |
| 2026-04-20 | 489.00 | 491.15 | 474.62 | 489.83 | +19.38% | 3,733,300 |
| 2026-04-17 | 396.62 | 424.27 | 395.21 | 410.31 | +5.72% | 382,500 |
| 2026-04-16 | 389.13 | 394.17 | 382.54 | 388.11 | +0.05% | 213,900 |
| 2026-04-15 | 397.80 | 397.80 | 384.94 | 387.90 | -3.17% | 266,700 |
| 2026-04-14 | 396.50 | 402.44 | 395.70 | 400.58 | +1.05% | 453,800 |
| 2026-04-13 | 391.34 | 398.15 | 384.47 | 396.43 | +0.52% | 323,300 |
| 2026-04-10 | 387.19 | 396.95 | 381.95 | 394.37 | +2.57% | 523,900 |
| 2026-04-09 | 377.31 | 387.98 | 371.70 | 384.47 | +0.75% | 372,100 |
| 2026-04-08 | 373.26 | 387.80 | 367.26 | 381.62 | +8.77% | 584,500 |
| 2026-04-07 | 355.04 | 355.86 | 349.16 | 350.86 | -2.72% | 316,200 |
| 2026-04-06 | 355.00 | 362.09 | 353.89 | 360.67 | +1.05% | 254,100 |
| 2026-04-02 | 359.01 | 371.94 | 349.69 | 356.91 | -3.32% | 331,800 |
| 2026-04-01 | 355.06 | 373.68 | 353.10 | 369.16 | +5.08% | 700,200 |
| 2026-03-31 | 342.13 | 356.28 | 339.29 | 351.30 | +4.74% | 354,000 |
| 2026-03-30 | 351.50 | 355.51 | 333.43 | 335.39 | -3.77% | 552,700 |
| 2026-03-27 | 345.36 | 351.15 | 342.40 | 348.54 | +0.21% | 491,085 |
| 2026-03-26 | 358.78 | 364.93 | 346.17 | 347.81 | -4.54% | 296,029 |
| 2026-03-25 | 359.23 | 364.57 | 343.20 | 364.37 | +3.74% | 461,059 |
| 2026-03-24 | 342.88 | 354.02 | 335.50 | 351.22 | +1.22% | 348,408 |
| 2026-03-23 | 345.53 | 359.77 | 342.00 | 346.99 | +3.44% | 484,578 |
| 2026-03-20 | 346.04 | 346.25 | 331.33 | 335.44 | -3.33% | 629,968 |
| 2026-03-19 | 352.89 | 354.35 | 343.88 | 346.98 | -3.04% | 360,037 |
| 2026-03-18 | 362.38 | 369.13 | 356.25 | 357.86 | -2.54% | 253,738 |
| 2026-03-17 | 373.07 | 375.00 | 365.93 | 367.19 | -1.00% | 239,657 |
| 2026-03-16 | 370.65 | 375.15 | 365.01 | 370.90 | +1.00% | 436,627 |
| 2026-03-13 | 368.71 | 374.27 | 362.72 | 367.21 | +0.65% | 307,298 |
| 2026-03-12 | 372.69 | 379.37 | 362.95 | 364.83 | -3.98% | 444,496 |
| 2026-03-11 | 382.00 | 387.18 | 375.55 | 379.96 | -1.25% | 247,975 |
| 2026-03-10 | 384.89 | 390.48 | 376.75 | 384.77 | -0.55% | 446,034 |
| 2026-03-09 | 378.82 | 387.95 | 367.09 | 386.89 | -0.09% | 559,293 |
| 2026-03-06 | 399.07 | 402.04 | 383.58 | 387.24 | -5.15% | 504,172 |
| 2026-03-05 | 416.93 | 425.43 | 406.84 | 408.28 | -3.13% | 389,789 |
| 2026-03-04 | 437.07 | 437.07 | 417.59 | 421.48 | -2.60% | 394,948 |
| 2026-03-03 | 421.55 | 438.20 | 420.59 | 432.74 | -1.41% | 313,243 |
| 2026-03-02 | 438.77 | 444.77 | 426.87 | 438.95 | -2.09% | 236,546 |
| 2026-02-27 | 462.10 | 462.31 | 445.86 | 448.30 | -4.21% | 443,674 |
| 2026-02-26 | 469.99 | 494.13 | 440.36 | 467.98 | -3.57% | 720,859 |
| 2026-02-25 | 513.15 | 513.98 | 480.23 | 485.32 | -5.04% | 333,922 |
| 2026-02-24 | 505.08 | 512.11 | 498.58 | 511.06 | +1.04% | 422,734 |
| 2026-02-23 | 515.23 | 520.74 | 498.00 | 505.80 | -2.53% | 228,259 |
| 2026-02-20 | 523.53 | 527.91 | 512.78 | 518.92 | -0.70% | 342,701 |
| 2026-02-19 | 527.82 | 533.01 | 519.46 | 522.58 | -1.97% | 287,048 |
| 2026-02-18 | 544.78 | 550.00 | 531.24 | 533.10 | -2.19% | 207,900 |
| 2026-02-17 | 548.21 | 559.47 | 536.41 | 545.06 | -1.06% | 267,191 |
| 2026-02-13 | 540.58 | 554.00 | 532.00 | 550.90 | +2.53% | 334,950 |
| 2026-02-12 | 548.92 | 555.85 | 537.14 | 537.33 | -1.25% | 300,883 |
| 2026-02-11 | 537.55 | 545.11 | 521.03 | 544.12 | +0.78% | 382,242 |
| 2026-02-10 | 525.73 | 540.05 | 525.73 | 539.89 | +3.35% | 315,891 |
| 2026-02-09 | 517.40 | 523.27 | 512.57 | 522.39 | +0.94% | 318,106 |
| 2026-02-06 | 500.22 | 521.10 | 495.99 | 517.50 | +4.78% | 420,536 |
| 2026-02-05 | 498.36 | 507.00 | 488.96 | 493.91 | -1.18% | 296,683 |
| 2026-02-04 | 484.98 | 505.94 | 484.98 | 499.83 | +4.01% | 391,536 |
| 2026-02-03 | 466.16 | 491.37 | 463.13 | 480.56 | +3.54% | 297,836 |
| 2026-02-02 | 465.61 | 473.83 | 461.00 | 464.12 | -0.84% | 179,206 |
| 2026-01-30 | 473.39 | 474.35 | 461.05 | 468.05 | -2.51% | 283,306 |
| 2026-01-29 | 484.53 | 488.26 | 469.51 | 480.09 | -0.45% | 189,886 |
| 2026-01-28 | 481.34 | 489.38 | 475.39 | 482.24 | +0.35% | 158,261 |
| 2026-01-27 | 477.04 | 482.49 | 468.76 | 480.55 | -0.08% | 198,636 |
| 2026-01-26 | 490.14 | 490.55 | 477.84 | 480.95 | -1.51% | 252,310 |
| 2026-01-23 | 490.11 | 492.87 | 482.08 | 488.33 | -0.84% | 177,118 |
| 2026-01-22 | 497.42 | 507.38 | 488.34 | 492.46 | -0.37% | 300,833 |
| 2026-01-21 | 486.22 | 503.13 | 482.75 | 494.28 | +2.44% | 347,308 |
| 2026-01-20 | 486.08 | 491.84 | 478.04 | 482.51 | -2.28% | 268,948 |
| 2026-01-16 | 499.84 | 509.36 | 490.76 | 493.77 | -1.38% | 307,666 |
| 2026-01-15 | 495.02 | 502.88 | 489.40 | 500.68 | +3.00% | 285,346 |
| 2026-01-14 | 487.61 | 491.26 | 481.48 | 486.10 | -0.70% | 255,682 |
| 2026-01-13 | 473.46 | 491.08 | 471.13 | 489.53 | +3.17% | 379,960 |
| 2026-01-12 | 463.00 | 479.99 | 461.00 | 474.48 | +1.88% | 438,371 |
| 2026-01-09 | 448.99 | 466.92 | 447.29 | 465.73 | +5.59% | 954,500 |
| 2026-01-08 | 418.01 | 444.65 | 417.72 | 441.07 | +4.50% | 336,266 |
| 2026-01-07 | 446.80 | 447.85 | 420.66 | 422.07 | -5.12% | 376,386 |
| 2026-01-06 | 439.49 | 448.63 | 436.08 | 444.86 | +0.50% | 185,858 |
| 2026-01-05 | 430.32 | 447.80 | 430.32 | 442.64 | +2.59% | 246,323 |
| 2026-01-02 | 419.15 | 432.00 | 415.00 | 431.45 | +3.42% | 162,055 |
| 2025-12-31 | 424.06 | 426.00 | 416.63 | 417.19 | -1.86% | 171,945 |
| 2025-12-30 | 426.47 | 429.38 | 422.72 | 425.11 | -0.62% | 264,816 |
| 2025-12-29 | 432.09 | 432.09 | 425.78 | 427.77 | -0.96% | 207,252 |
| 2025-12-26 | 427.29 | 433.13 | 425.08 | 431.92 | +0.89% | 69,249 |
| 2025-12-24 | 427.01 | 430.82 | 422.95 | 428.13 | +0.33% | 95,889 |
| 2025-12-23 | 430.31 | 430.47 | 422.81 | 426.73 | -0.65% | 206,903 |
| 2025-12-22 | 430.31 | 430.73 | 422.96 | 429.53 | +0.64% | 150,874 |
| 2025-12-19 | 427.42 | 430.96 | 419.47 | 426.78 | -0.79% | 851,622 |
| 2025-12-18 | 426.11 | 433.70 | 420.26 | 430.18 | +2.66% | 370,885 |
| 2025-12-17 | 423.93 | 431.17 | 414.49 | 419.03 | -2.23% | 254,134 |
| 2025-12-16 | 429.28 | 431.15 | 421.85 | 428.59 | +0.00% | 313,869 |
| 2025-12-15 | 439.15 | 440.50 | 423.44 | 428.59 | -1.68% | 378,828 |
| 2025-12-12 | 445.81 | 449.95 | 434.65 | 435.91 | -1.83% | 480,250 |
| 2025-12-11 | 447.03 | 454.91 | 441.82 | 444.02 | +0.78% | 324,643 |
| 2025-12-10 | 421.45 | 442.98 | 419.00 | 440.60 | +5.11% | 495,307 |
| 2025-12-09 | 431.02 | 436.31 | 418.75 | 419.17 | -3.27% | 347,420 |
| 2025-12-08 | 436.42 | 437.20 | 430.56 | 433.34 | -0.85% | 234,048 |
| 2025-12-05 | 441.78 | 446.61 | 436.11 | 437.04 | -1.30% | 201,610 |
| 2025-12-04 | 448.67 | 450.85 | 436.03 | 442.81 | -1.56% | 220,061 |
| 2025-12-03 | 447.95 | 454.55 | 442.26 | 449.83 | +0.62% | 296,020 |
| 2025-12-02 | 447.26 | 449.73 | 439.09 | 447.08 | +0.28% | 264,142 |
| 2025-12-01 | 445.50 | 454.16 | 441.45 | 445.82 | -1.48% | 224,330 |
| 2025-11-28 | 456.64 | 456.64 | 448.21 | 452.50 | -0.58% | 99,601 |
| 2025-11-26 | 443.34 | 460.63 | 443.34 | 455.13 | +1.77% | 276,454 |
| 2025-11-25 | 433.33 | 449.31 | 426.86 | 447.22 | +4.03% | 328,606 |
| 2025-11-24 | 429.39 | 435.72 | 426.00 | 429.89 | -0.29% | 191,664 |
| 2025-11-21 | 409.15 | 434.59 | 409.15 | 431.15 | +5.86% | 238,680 |
| 2025-11-20 | 413.36 | 420.00 | 406.10 | 407.28 | -1.33% | 198,765 |
| 2025-11-19 | 412.82 | 416.41 | 404.43 | 412.79 | +0.24% | 238,697 |
| 2025-11-18 | 399.00 | 411.82 | 397.20 | 411.81 | +2.04% | 254,362 |
| 2025-11-17 | 418.93 | 420.62 | 402.18 | 403.58 | -3.68% | 180,252 |
| 2025-11-14 | 420.29 | 428.14 | 414.12 | 418.99 | -1.28% | 217,982 |
| 2025-11-13 | 435.01 | 440.19 | 422.07 | 424.41 | -3.54% | 281,535 |
| 2025-11-12 | 432.94 | 440.11 | 432.88 | 439.97 | +1.49% | 308,681 |
| 2025-11-11 | 434.82 | 438.42 | 426.37 | 433.53 | +0.00% | 292,749 |
| 2025-11-10 | 423.59 | 433.90 | 422.27 | 433.51 | +2.60% | 430,791 |
| 2025-11-07 | 403.97 | 422.89 | 403.25 | 422.54 | +4.15% | 421,875 |
| 2025-11-06 | 407.52 | 409.42 | 398.77 | 405.71 | +0.02% | 343,348 |
| 2025-11-05 | 416.19 | 428.81 | 403.44 | 405.63 | -3.15% | 396,119 |
| 2025-11-04 | 417.17 | 420.74 | 392.95 | 418.84 | -0.87% | 614,742 |
| 2025-11-03 | 418.53 | 424.04 | 409.11 | 422.50 | +0.00% | 606,583 |
| 2025-10-31 | 419.06 | 423.97 | 415.47 | 422.48 | +0.36% | 222,500 |
| 2025-10-30 | 431.30 | 437.40 | 420.11 | 420.96 | -2.62% | 333,300 |
| 2025-10-29 | 439.70 | 446.28 | 427.49 | 432.27 | -2.65% | 384,000 |
| 2025-10-28 | 451.51 | 455.93 | 443.54 | 444.03 | -2.10% | 193,900 |
| 2025-10-27 | 453.81 | 457.00 | 450.25 | 453.57 | +0.35% | 254,100 |
| 2025-10-24 | 453.56 | 461.49 | 449.22 | 451.98 | +0.52% | 274,700 |
| 2025-10-23 | 445.67 | 451.36 | 442.04 | 449.66 | +1.38% | 288,000 |
| 2025-10-22 | 445.68 | 448.21 | 440.43 | 443.56 | -1.01% | 289,800 |
| 2025-10-21 | 438.68 | 456.21 | 434.91 | 448.08 | +1.68% | 317,700 |
| 2025-10-20 | 437.36 | 443.20 | 435.33 | 440.68 | +1.30% | 174,400 |
| 2025-10-17 | 434.26 | 437.55 | 429.81 | 435.04 | +0.06% | 212,500 |
| 2025-10-16 | 442.65 | 442.65 | 434.57 | 434.77 | -1.48% | 189,600 |
| 2025-10-15 | 439.13 | 445.94 | 434.82 | 441.29 | +0.47% | 229,500 |
| 2025-10-14 | 420.61 | 442.63 | 415.67 | 439.22 | +3.46% | 306,300 |
| 2025-10-13 | 426.35 | 427.78 | 420.00 | 424.55 | +0.31% | 267,100 |
| 2025-10-10 | 426.00 | 430.57 | 421.54 | 423.22 | -0.61% | 434,900 |
| 2025-10-09 | 433.04 | 434.73 | 419.98 | 425.80 | -2.38% | 655,000 |
| 2025-10-08 | 413.53 | 436.76 | 408.65 | 436.17 | +10.08% | 843,000 |
| 2025-10-07 | 395.92 | 399.99 | 393.38 | 396.24 | -0.32% | 525,300 |
| 2025-10-06 | 401.31 | 401.31 | 392.21 | 397.52 | -0.47% | 345,400 |
| 2025-10-03 | 394.68 | 401.78 | 392.60 | 399.39 | +1.68% | 503,800 |
| 2025-10-02 | 392.06 | 394.73 | 386.50 | 392.80 | -0.36% | 300,400 |
| 2025-10-01 | 394.77 | 395.44 | 389.27 | 394.20 | +0.85% | 207,100 |
| 2025-09-30 | 392.21 | 393.71 | 386.51 | 390.86 | -0.46% | 309,038 |
| 2025-09-29 | 394.36 | 397.28 | 386.88 | 392.65 | -0.20% | 197,847 |
| 2025-09-26 | 387.64 | 394.15 | 386.88 | 393.42 | +1.58% | 200,100 |
| 2025-09-25 | 388.43 | 393.76 | 387.31 | 387.31 | -1.56% | 270,000 |
| 2025-09-24 | 395.75 | 400.93 | 391.61 | 393.46 | -1.17% | 262,000 |
| 2025-09-23 | 403.93 | 404.63 | 393.73 | 398.12 | -1.13% | 551,600 |
| 2025-09-22 | 410.70 | 411.04 | 398.49 | 402.69 | -2.78% | 476,700 |
| 2025-09-19 | 416.88 | 421.29 | 410.65 | 414.20 | -1.12% | 631,600 |
| 2025-09-18 | 414.57 | 421.34 | 408.97 | 418.89 | +1.61% | 267,800 |
| 2025-09-17 | 416.15 | 431.35 | 405.97 | 412.26 | -0.50% | 492,700 |
| 2025-09-16 | 417.70 | 418.85 | 408.71 | 414.32 | -0.18% | 306,300 |
| 2025-09-15 | 416.16 | 416.16 | 407.84 | 415.05 | -0.56% | 379,500 |
| 2025-09-12 | 421.68 | 423.83 | 415.00 | 417.37 | -2.11% | 166,100 |
| 2025-09-11 | 419.30 | 429.43 | 419.30 | 426.35 | +2.09% | 356,400 |
| 2025-09-10 | 421.29 | 423.51 | 415.51 | 417.64 | -0.72% | 245,000 |
| 2025-09-09 | 430.00 | 432.94 | 418.63 | 420.65 | -3.09% | 286,014 |
| 2025-09-08 | 433.20 | 435.72 | 428.77 | 434.05 | -0.31% | 237,639 |
| 2025-09-05 | 436.80 | 443.81 | 431.57 | 435.39 | +1.39% | 387,800 |
| 2025-09-04 | 419.64 | 431.24 | 418.62 | 429.42 | +2.84% | 294,100 |
| 2025-09-03 | 416.84 | 420.26 | 412.80 | 417.58 | +0.01% | 286,200 |
| 2025-09-02 | 409.80 | 417.61 | 409.80 | 417.52 | -0.77% | 318,000 |
| 2025-08-29 | 426.03 | 427.00 | 417.00 | 420.76 | -1.10% | 225,400 |
| 2025-08-28 | 427.62 | 428.02 | 419.50 | 425.46 | -0.08% | 340,600 |
| 2025-08-27 | 428.33 | 430.19 | 424.70 | 425.80 | +0.06% | 355,828 |
| 2025-08-26 | 429.06 | 431.35 | 423.30 | 425.54 | -0.94% | 330,062 |
| 2025-08-25 | 429.96 | 437.83 | 425.81 | 429.58 | -1.07% | 417,639 |
| 2025-08-22 | 419.33 | 442.86 | 417.81 | 434.22 | +4.36% | 306,100 |
| 2025-08-21 | 416.98 | 420.32 | 411.24 | 416.09 | -1.11% | 264,300 |
| 2025-08-20 | 432.66 | 432.66 | 418.07 | 420.75 | -2.94% | 266,100 |
| 2025-08-19 | 430.00 | 436.87 | 426.31 | 433.50 | +1.35% | 255,800 |
| 2025-08-18 | 432.10 | 441.59 | 426.51 | 427.73 | -1.01% | 384,300 |
| 2025-08-15 | 440.93 | 440.93 | 430.67 | 432.10 | -1.10% | 402,100 |
| 2025-08-14 | 435.32 | 440.13 | 432.19 | 436.89 | -1.45% | 362,000 |
| 2025-08-13 | 432.07 | 445.74 | 427.95 | 443.31 | +3.18% | 416,800 |
| 2025-08-12 | 418.16 | 429.96 | 412.64 | 429.66 | +3.51% | 499,000 |
| 2025-08-11 | 415.41 | 418.84 | 406.47 | 415.09 | -0.08% | 343,100 |
| 2025-08-08 | 416.10 | 419.46 | 410.33 | 415.41 | +0.54% | 401,100 |
| 2025-08-07 | 408.82 | 421.11 | 407.14 | 413.17 | +2.19% | 618,500 |
| 2025-08-06 | 410.12 | 411.89 | 402.35 | 404.33 | -0.92% | 518,300 |
| 2025-08-05 | 394.00 | 412.99 | 390.25 | 408.08 | +5.40% | 640,900 |
| 2025-08-04 | 377.93 | 388.19 | 376.61 | 387.19 | +2.89% | 701,400 |
| 2025-08-01 | 369.96 | 379.37 | 365.43 | 376.30 | +1.58% | 570,300 |
| 2025-07-31 | 368.96 | 372.80 | 363.10 | 370.43 | -1.39% | 459,500 |
| 2025-07-30 | 382.00 | 385.89 | 372.42 | 375.66 | -1.81% | 410,400 |
| 2025-07-29 | 384.10 | 386.51 | 379.13 | 382.59 | -0.40% | 311,900 |
| 2025-07-28 | 383.97 | 388.30 | 378.78 | 384.12 | +0.04% | 209,100 |
| 2025-07-25 | 378.21 | 384.45 | 374.50 | 383.97 | +1.88% | 215,600 |
| 2025-07-24 | 379.69 | 380.93 | 373.41 | 376.87 | -1.53% | 348,100 |
| 2025-07-23 | 380.12 | 383.20 | 375.63 | 382.74 | +1.99% | 341,300 |
| 2025-07-22 | 363.31 | 378.42 | 363.31 | 375.28 | +5.15% | 435,900 |
| 2025-07-21 | 360.45 | 364.13 | 356.47 | 356.89 | +0.13% | 286,700 |
| 2025-07-18 | 367.54 | 367.54 | 354.45 | 356.43 | -1.84% | 289,800 |
| 2025-07-17 | 357.50 | 365.53 | 357.50 | 363.11 | +1.37% | 308,000 |
| 2025-07-16 | 359.61 | 364.46 | 353.35 | 358.20 | +0.34% | 428,800 |
| 2025-07-15 | 377.00 | 377.00 | 355.74 | 356.97 | -4.64% | 533,500 |
| 2025-07-14 | 375.00 | 376.42 | 369.79 | 374.33 | -0.94% | 405,600 |
| 2025-07-11 | 377.91 | 384.93 | 377.87 | 377.87 | -1.79% | 491,500 |
| 2025-07-10 | 377.20 | 390.82 | 372.82 | 384.77 | +1.58% | 731,600 |
| 2025-07-09 | 364.90 | 381.14 | 359.46 | 378.80 | +6.14% | 870,200 |
| 2025-07-08 | 357.80 | 361.65 | 348.32 | 356.89 | +3.84% | 673,000 |
| 2025-07-07 | 345.82 | 348.93 | 339.11 | 343.69 | -1.13% | 482,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+12.51%). Worst month: May (-4.23%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-07-02
Quick answers
What is Topbuild Corp's (BLD) latest close?
354.53 on 2026-07-02, from the Closelook data lake's daily price record.
What is BLD's 52-week high and low?
559.47 high and 330.51 low over the trailing 52 weeks, as of 2026-07-02.
What is Topbuild Corp's strongest and weakest month historically?
Historically, BLD's strongest calendar month has been Jul (average +12.51%) and its weakest May (average -4.23%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 940 daily bars in the Closelook data lake.