TopBuild Corp. (BLD) NYSE

400.76

-12.4(-3.00%)

Updated at May 15 04:00PM

Currency In USD

BLD Historical Return

If you invested $1000 in TopBuild Corp. (BLD) 10 years ago, it would be worth $11,586.01 as of May 16, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,945.63, while $1000 invested 1 year ago would be worth $1,318.59. This corresponds to total returns of 1,058.6%, 94.56%, 31.86%, respectively, with annualized returns of 27.74%, 14.24%, 31.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BLD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 15, 2026	409.35	400.76	400.76	409.35	400	794,120
May 14, 2026	414.37	413.16	413.16	420.92	407.81	718,444
May 13, 2026	416.78	408.84	408.84	417.22	407.87	861,204
May 12, 2026	425.9	416.79	416.79	425.9	416.79	516,234
May 11, 2026	427.24	424.63	424.63	429.32	421.97	611,018
May 08, 2026	430.47	428.03	428.03	432.81	420.89	653,942
May 07, 2026	439	428.07	428.07	439.79	426.29	757,164
May 06, 2026	436.17	438.93	438.93	444.58	435.3	691,064
May 05, 2026	438.44	428.78	428.78	438.44	427.32	1.09M
May 04, 2026	438.67	430.56	430.56	439.96	430.56	757,611
May 01, 2026	443.1	438.98	438.98	445.56	438.07	834,931
April 30, 2026	441.92	442.7	442.7	446.28	438.32	845,980
April 29, 2026	436.06	437.87	437.87	439.85	429.47	678,613
April 28, 2026	443.12	435.15	435.15	447.17	435.15	1.69M
April 27, 2026	453.59	445.78	445.78	459.55	445.63	1.07M
April 24, 2026	463.38	453.71	453.71	466.79	452.69	806,190
April 23, 2026	456.67	465.24	465.24	466.2	453.51	1.11M
April 22, 2026	475.7	452.82	452.82	476.57	452.29	1.82M
April 21, 2026	487.28	469.92	469.92	490.79	469.5	2.27M
April 20, 2026	489	489.83	489.83	491.15	474.62	3.73M
April 17, 2026	396.62	410.31	410.31	424.27	395.21	382,380
April 16, 2026	389.13	388.11	388.11	394.17	382.54	213,942
April 15, 2026	397.8	387.9	387.9	397.8	384.94	266,742
April 14, 2026	396.5	400.58	400.58	402.44	395.7	453,750
April 13, 2026	391.34	396.43	396.43	398.15	384.47	323,256
April 10, 2026	387.19	394.37	394.37	396.48	381.95	456,221
April 09, 2026	377.31	384.47	384.47	387.98	371.7	372,147
April 08, 2026	373.26	381.62	381.62	387.8	367.26	573,725
April 07, 2026	355.04	350.86	350.86	355.86	349.16	316,465
April 06, 2026	355	360.67	360.67	362.09	353.89	253,598
April 02, 2026	359.01	356.91	356.91	370.52	349.7	324,007
April 01, 2026	355.06	369.16	369.16	373.68	353.1	700,134
March 31, 2026	342.13	351.3	351.3	356.28	339.29	353,970
March 30, 2026	351.49	335.39	335.39	355.51	333.43	543,121
March 27, 2026	345.36	348.54	348.54	351.15	342.4	491,085
March 26, 2026	358.78	347.81	347.81	364.93	346.17	296,006
March 25, 2026	359.23	364.37	364.37	364.57	343.2	460,356
March 24, 2026	342.88	351.22	351.22	354.02	335.5	287,253
March 23, 2026	345.53	346.99	346.99	359.77	342	484,578
March 20, 2026	346.04	335.44	335.44	346.25	331.33	616,811
March 19, 2026	352.89	346.98	346.98	354.35	343.88	358,528
March 18, 2026	362.38	357.86	357.86	369.13	356.25	248,884
March 17, 2026	373.07	367.19	367.19	375	365.96	186,726
March 16, 2026	370.65	370.9	370.9	375.15	365.01	436,611
March 13, 2026	368.71	367.21	367.21	374.28	362.72	307,298
March 12, 2026	372.69	364.83	364.83	379.37	362.95	444,496
March 11, 2026	382	379.96	379.96	387.18	375.55	247,965
March 10, 2026	384.89	384.77	384.77	390.48	378.36	442,411
March 09, 2026	378.82	386.89	386.89	387.95	367.09	559,026
March 06, 2026	399.07	387.24	387.24	402.04	383.59	504,172
March 05, 2026	416.93	408.28	408.28	425.43	406.84	389,800
March 04, 2026	437.07	421.48	421.48	437.07	417.59	340,901
March 03, 2026	423.44	432.74	432.74	438.01	420.59	225,094
March 02, 2026	438.77	438.95	438.95	444.77	426.87	236,546
February 27, 2026	462.1	448.3	448.3	462.31	445.86	443,700
February 26, 2026	469.99	467.98	467.98	494.13	440.36	720,900
February 25, 2026	513.15	485.32	485.32	513.98	480.23	333,922
February 24, 2026	505.08	511.06	511.06	512.11	498.58	422,734
February 23, 2026	515.23	505.8	505.8	520.74	498	228,300
February 20, 2026	523.53	518.92	518.92	527.91	512.78	342,701