TopBuild Corp. - BLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	379.69	376.87	376.87	380.93	373.41	348,136
July 23, 2025	380.12	382.74	382.74	383.2	375.63	341,322
July 22, 2025	363.31	375.28	375.28	378.42	363.31	435,900
July 21, 2025	360.45	356.89	356.89	364.13	356.47	286,700
July 18, 2025	367.54	356.43	356.43	367.54	354.45	289,800
July 17, 2025	357.5	363.11	363.11	365.53	357.5	308,023
July 16, 2025	359.61	358.2	358.2	364.46	353.35	428,816
July 15, 2025	377	356.97	356.97	377	355.74	533,550
July 14, 2025	375	374.33	374.33	376.42	369.79	405,600
July 11, 2025	377.91	377.87	377.87	384.93	377.87	491,500
July 10, 2025	377.2	384.77	384.77	390.83	372.83	731,627
July 09, 2025	364.9	378.8	378.8	381.14	359.46	870,200
July 08, 2025	357.8	356.89	356.89	361.65	348.33	673,059
July 07, 2025	345.82	343.69	343.69	348.93	339.11	482,302
July 03, 2025	348.63	347.63	347.63	350.48	344	287,300

TopBuild Corp. (BLD) NYSE