TopBuild Corp.
BLDNYSEIndustrials● Active
$399.03
$-2.79(-0.69%)
Market Cap$11.2B
P/E Ratio—
52W High$559.468
52W Low$287.5
TopBuild Corp.（BLD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bld · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$559.47
Feb 17, 2026
-28.7% from here
5-Year Low5Y
$140.66
Nov 17, 2022
+183.7% from low
IPO Priceadj.
$22.75
Jun 17, 2015
+1.7K% since IPO
1 Year Ago
$300.80
Jun 9, 2025
+32.7% in 1Y
5 Years Ago
$196.69
Jun 8, 2021
+102.9% in 5Y
10 Years Ago
$37.40
Jun 8, 2016
+966.9% in 10Y
Historical Price Data · BLD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $401.92 | $401.94 | $397.21 | $399.39 | $399.39 | 271K | -0.63% |
| Jun 5, 2026 | $405.25 | $407.34 | $398.47 | $401.82 | $401.82 | 856K | -0.85% |
| Jun 4, 2026 | $410.00 | $411.32 | $405.38 | $406.31 | $406.31 | 1.2M | -0.90% |
| Jun 3, 2026 | $405.72 | $412.27 | $405.72 | $408.50 | $408.50 | 1.1M | +0.69% |
| Jun 2, 2026 | $411.46 | $414.89 | $404.00 | $407.07 | $407.07 | 884K | -1.07% |
| Jun 1, 2026 | $414.41 | $418.38 | $410.37 | $412.19 | $412.19 | 760K | -0.54% |
| May 29, 2026 | $420.50 | $425.32 | $416.33 | $417.48 | $417.48 | 1.1M | -0.72% |
| May 28, 2026 | $412.80 | $422.29 | $409.84 | $420.68 | $420.68 | 439K | +1.91% |
| May 27, 2026 | $417.15 | $421.19 | $412.93 | $417.52 | $417.52 | 601K | +0.09% |
| May 26, 2026 | $412.52 | $416.61 | $408.29 | $413.35 | $413.35 | 379K | +0.20% |
| May 22, 2026 | $415.00 | $419.22 | $404.57 | $407.97 | $407.97 | 332K | -1.69% |
| May 21, 2026 | $410.05 | $414.37 | $405.90 | $411.18 | $411.18 | 524K | +0.28% |
| May 20, 2026 | $406.29 | $413.13 | $397.89 | $412.64 | $412.64 | 955K | +1.56% |
| May 19, 2026 | $402.96 | $405.94 | $393.13 | $398.26 | $398.26 | 899K | -1.17% |
| May 18, 2026 | $402.70 | $408.08 | $397.84 | $406.29 | $406.29 | 677K | +0.89% |
| May 15, 2026 | $409.35 | $409.35 | $400.00 | $400.76 | $400.76 | 794K | -2.10% |
| May 14, 2026 | $414.37 | $420.92 | $407.81 | $413.16 | $413.16 | 721K | -0.29% |
| May 13, 2026 | $416.78 | $417.22 | $407.87 | $408.84 | $408.84 | 904K | -1.91% |
| May 12, 2026 | $425.14 | $426.51 | $416.78 | $416.79 | $416.79 | 582K | -1.96% |
| May 11, 2026 | $427.24 | $429.32 | $421.97 | $424.63 | $424.63 | 616K | -0.61% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BLD
Jan 1 → Dec 31 · 6 years2026-4.7%$419.15 → $399.39
-4.7%
2025+32.3%$315.37 → $417.19
+32.3%
2024-15.6%$369.00 → $311.34
-15.6%
2023+134.8%$159.41 → $374.26
+134.8%
2022-43.3%$275.79 → $156.49
-43.3%
2021+39.4%$197.89 → $275.91
+39.4%
Best Year2023 · +134.8%
Worst Year2022 · -43.3%
Positive Years3 / 6
Avg Annual Return+23.8%
6Y Total Return+101.8%
6Y CAGR~+12.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$912.22+0.00%
Mkt Cap $420.2B
GE Aerospace
GE
$322.99+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.50+0.00%
Mkt Cap $241.7B
The Boeing Company
BA
$215.79+0.00%
Mkt Cap $170.1B
Union Pacific Corporation
UNP
$269.71+0.00%
Mkt Cap $160.1B
Eaton Corporation plc
ETN
$404.58+0.00%
Mkt Cap $157.1B
Deere & Company
DE
$573.82+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.91+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.51+0.00%
Mkt Cap $120.0B
Vertiv Holdings Co
VRT
$301.21+0.00%
Mkt Cap $115.7BWhat If You Invested in BLD?
If you invested $1,000 in BLD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$10,669
Total Return+966.9%
CAGR~+26.7% / yr
Profit+$9,669
Based on Jun 8, 2016 · $37.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
TopBuild Corp.（BLD）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $399.03。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BLD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BLD 历史股价FMP 日线复权 OHLCV