TopBuild Corp. - BLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 24, 2026	505.08	511.06	511.06	512.11	498.58	422,584
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
February 19, 2026	527.82	522.58	522.58	533.01	519.46	287,048
February 18, 2026	544.78	533.1	533.1	550	531.24	207,900
February 17, 2026	548.21	545.06	545.06	559.47	536.41	267,200
February 13, 2026	540.58	550.9	550.9	554	532	335,000
February 12, 2026	548.92	537.33	537.33	555.85	537.14	300,900
February 11, 2026	537.55	544.12	544.12	545.11	521.03	382,242
February 10, 2026	525.73	539.89	539.89	540.05	525.73	315,900
February 09, 2026	517.4	522.39	522.39	523.27	512.57	318,106
February 06, 2026	500.22	517.5	517.5	521.1	495.99	420,536
February 05, 2026	498.36	493.91	493.91	507	488.96	296,700
February 04, 2026	484.98	499.83	499.83	505.94	484.98	391,536
February 03, 2026	466.16	480.56	480.56	491.37	463.14	297,836
February 02, 2026	465.61	464.12	464.12	473.83	461	179,206
January 30, 2026	473.39	468.05	468.05	474.35	461.05	283,306
January 29, 2026	484.53	480.09	480.09	488.26	469.51	189,900
January 28, 2026	481.34	482.24	482.24	489.38	475.4	158,300
January 27, 2026	477.04	480.55	480.55	482.49	468.76	161,750
January 26, 2026	490.14	480.95	480.95	490.55	477.84	252,310
January 23, 2026	490.11	488.33	488.33	492.87	482.08	177,118
January 22, 2026	497.42	492.46	492.46	507.38	488.34	300,833
January 21, 2026	486.22	494.28	494.28	503.13	482.75	347,308
January 20, 2026	486.08	482.51	482.51	491.84	478.04	268,948
January 16, 2026	499.84	493.77	493.77	509.36	490.76	307,700
January 15, 2026	495.02	500.68	500.68	502.88	489.4	285,346
January 14, 2026	487.61	486.1	486.1	491.26	481.48	255,700
January 13, 2026	473.46	489.53	489.53	491.09	471.13	380,000
January 12, 2026	463	474.48	474.48	479.99	461	438,400
January 09, 2026	448.99	465.73	465.73	466.92	447.29	825,169
January 08, 2026	418.01	441.07	441.07	444.65	417.72	336,300
January 07, 2026	446.8	422.07	422.07	447.85	420.66	376,400
January 06, 2026	439.49	444.86	444.86	448.63	436.08	185,858
January 05, 2026	430.32	442.64	442.64	447.8	430.32	246,323
January 02, 2026	419.15	431.45	431.45	432.01	415	162,100
December 31, 2025	424.06	417.19	417.19	426	416.63	171,945
December 30, 2025	426.47	425.22	425.22	429.39	422.72	264,816
December 29, 2025	432.09	427.77	427.77	432.09	425.78	207,252
December 26, 2025	427.29	431.92	431.92	433.13	425.08	69,249
December 24, 2025	427.01	428.13	428.13	430.82	422.95	95,900
December 23, 2025	430.31	426.73	426.73	430.47	422.81	206,903
December 22, 2025	430.31	429.53	429.53	430.73	422.96	133,141
December 19, 2025	427.42	426.78	426.78	430.97	419.47	851,622
December 18, 2025	426.11	430.18	430.18	433.7	420.26	370,900
December 17, 2025	423.93	419.03	419.03	431.17	414.49	254,134
December 16, 2025	429.28	428.59	428.59	431.15	421.85	313,900
December 15, 2025	439.15	428.59	428.59	440.5	423.44	378,828
December 12, 2025	445.81	435.91	435.91	449.95	434.65	480,250
December 11, 2025	447.03	444.02	444.02	454.91	441.82	324,643
December 10, 2025	421.45	440.6	440.6	442.98	419	495,307
December 09, 2025	431.02	419.17	419.17	436.31	418.75	347,420
December 08, 2025	436.42	433.34	433.34	437.2	430.56	234,048
December 05, 2025	441.78	437.04	437.04	446.61	436.11	201,610
December 04, 2025	448.67	442.81	442.81	450.85	436.03	220,023
December 03, 2025	447.95	449.83	449.83	454.55	442.26	296,020
December 02, 2025	447.26	447.08	447.08	449.73	439.09	264,142
December 01, 2025	445.5	445.82	445.82	454.16	441.46	226,900
November 28, 2025	456.64	452.5	452.5	456.64	448.21	99,601
November 26, 2025	443.34	455.13	455.13	460.63	443.34	276,500

TopBuild Corp. (BLD) NYSE