The highest closing price for Topbuild (BLD) last month was $435.39, on September 5. It was down 4.6% for the month. The latest price is $397.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $392.21 | $393.71 | $386.51 | $390.86 | 309,000 |
September 29 2025 | $394.36 | $397.28 | $386.89 | $392.65 | 197,800 |
September 26 2025 | $387.64 | $394.16 | $386.88 | $393.42 | 200,100 |
September 25 2025 | $388.43 | $393.76 | $387.31 | $387.31 | 270,000 |
September 24 2025 | $395.75 | $400.93 | $391.61 | $393.46 | 262,000 |
September 23 2025 | $403.93 | $404.63 | $393.73 | $398.12 | 551,600 |
September 22 2025 | $410.70 | $411.04 | $398.49 | $402.69 | 476,700 |
September 19 2025 | $416.88 | $421.29 | $410.66 | $414.20 | 631,600 |
September 18 2025 | $414.57 | $421.34 | $408.97 | $418.89 | 267,800 |
September 17 2025 | $416.15 | $431.35 | $405.97 | $412.26 | 492,700 |
September 16 2025 | $417.70 | $418.85 | $408.71 | $414.32 | 306,300 |
September 15 2025 | $416.16 | $416.16 | $407.84 | $415.05 | 379,500 |
September 12 2025 | $421.68 | $423.84 | $415.00 | $417.37 | 166,100 |
September 11 2025 | $419.30 | $429.43 | $419.30 | $426.35 | 356,400 |
September 10 2025 | $421.29 | $423.52 | $415.51 | $417.64 | 245,000 |
September 09 2025 | $430.00 | $432.94 | $418.63 | $420.65 | 286,014 |
September 08 2025 | $433.20 | $435.72 | $428.77 | $434.05 | 237,639 |
September 05 2025 | $436.80 | $443.81 | $431.57 | $435.39 | 387,800 |
September 04 2025 | $419.64 | $431.24 | $418.62 | $429.42 | 294,100 |
September 03 2025 | $416.84 | $420.26 | $412.80 | $417.58 | 286,200 |
September 02 2025 | $409.80 | $417.61 | $409.80 | $417.52 | 318,000 |
Daily pricing data for Topbuild dates back to 6/17/2015, and may be incomplete.
