TopBuild Corp. - BLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	434.26	435.04	435.04	437.55	429.82	212,521
October 16, 2025	442.65	434.77	434.77	442.65	434.57	189,629
October 15, 2025	439.13	441.29	441.29	445.94	434.82	229,509
October 14, 2025	420.61	439.22	439.22	442.63	415.67	306,307
October 13, 2025	426.35	424.55	424.55	427.78	420	267,100
October 10, 2025	426	423.22	423.22	430.58	421.54	434,930
October 09, 2025	433.04	425.8	425.8	434.73	419.98	655,027
October 08, 2025	413.53	436.17	436.17	436.76	408.65	843,000
October 07, 2025	395.92	396.24	396.24	399.99	393.38	525,386
October 06, 2025	401.31	397.52	397.52	401.31	392.21	345,400
October 03, 2025	394.68	399.39	399.39	401.78	392.6	503,809
October 02, 2025	392.06	392.8	392.8	394.73	386.5	300,400
October 01, 2025	394.77	394.2	394.2	395.45	389.27	207,112
September 30, 2025	392.21	390.86	390.86	393.71	386.51	309,038
September 29, 2025	394.36	392.65	392.65	397.28	386.89	197,847
September 26, 2025	387.64	393.42	393.42	394.16	386.88	200,110
September 25, 2025	388.43	387.31	387.31	393.76	387.31	270,100
September 24, 2025	395.75	393.46	393.46	400.93	391.61	262,000
September 23, 2025	403.93	398.12	398.12	404.63	393.73	551,600
September 22, 2025	410.7	402.69	402.69	411.04	398.49	476,674
September 19, 2025	416.88	414.2	414.2	421.29	410.66	631,627
September 18, 2025	414.57	418.89	418.89	421.34	408.97	267,817
September 17, 2025	416.15	412.26	412.26	431.35	405.97	492,700
September 16, 2025	417.7	414.32	414.32	418.85	408.71	306,300
September 15, 2025	416.16	415.05	415.05	416.16	407.84	379,506
September 12, 2025	421.68	417.37	417.37	423.84	415	166,109
September 11, 2025	419.3	426.35	426.35	429.43	419.3	356,400
September 10, 2025	421.29	417.64	417.64	423.52	415.51	245,039
September 09, 2025	430	420.65	420.65	432.94	418.63	286,014
September 08, 2025	433.2	434.05	434.05	435.72	428.77	237,639
September 05, 2025	436.8	435.39	435.32	443.81	431.57	343,336
September 04, 2025	419.64	429.42	429.42	431.24	418.62	294,101
September 03, 2025	416.84	417.58	417.58	420.26	412.8	286,219
September 02, 2025	409.8	417.52	417.52	417.61	409.8	318,041
August 29, 2025	426.03	420.76	420.76	427	417	225,414
August 28, 2025	427.62	425.46	425.46	428.03	419.5	340,600
August 27, 2025	428.33	425.8	425.8	430.19	424.71	355,828
August 26, 2025	429.06	425.54	425.54	431.35	423.3	330,100
August 25, 2025	429.96	429.58	429.58	437.83	425.81	417,639
August 22, 2025	419.33	434.22	434.22	442.86	417.81	306,128
August 21, 2025	416.98	416.09	416.09	420.32	411.24	264,339
August 20, 2025	432.66	420.75	420.75	432.66	418.07	266,101
August 19, 2025	430	433.5	433.56	436.86	426.31	210,835
August 18, 2025	432.1	427.73	427.73	441.59	426.51	384,300
August 15, 2025	440.93	432.1	432.1	440.93	430.67	402,110
August 14, 2025	435.32	436.89	436.89	440.13	432.2	362,123
August 13, 2025	432.07	443.31	443.31	445.74	427.96	416,800
August 12, 2025	418.16	429.66	429.66	429.96	412.64	499,067
August 11, 2025	415.41	415.09	415.09	418.84	406.47	343,100
August 08, 2025	416.1	415.41	415.41	419.46	410.34	401,127
August 07, 2025	408.82	413.17	413.17	421.11	407.14	618,500
August 06, 2025	410.12	404.33	404.33	411.89	402.35	518,313
August 05, 2025	394	408.08	408.08	412.99	390.25	640,965
August 04, 2025	377.93	387.19	387.19	388.19	376.61	701,463
August 01, 2025	369.96	376.3	376.3	379.37	365.43	570,300
July 31, 2025	368.96	370.43	370.43	372.8	363.1	459,535
July 30, 2025	382	375.66	375.66	385.89	372.42	410,413
July 29, 2025	384.1	382.59	382.59	386.51	379.14	311,942
July 28, 2025	383.97	384.12	384.12	388.3	378.78	209,100
July 25, 2025	378.21	383.97	383.97	384.45	374.5	215,608

TopBuild Corp. (BLD) NYSE