TopBuild Corp. - BLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	291.68	295.26	295.26	297.18	291.44	283,051
May 08, 2025	289.15	290.93	290.93	295.67	286.77	362,019
May 07, 2025	288.8	285.03	285.03	290.35	279.47	450,200
May 06, 2025	311.03	285.15	285.15	323	283.6	615,927
May 05, 2025	299.14	292	292	302.14	291.77	798,400
May 02, 2025	301.18	301.21	301.21	306.76	299.25	326,706
May 01, 2025	297.6	298.59	298.59	304.49	292.49	248,100
April 30, 2025	292.2	295.76	295.76	296.32	287.82	198,083
April 29, 2025	294.56	296.96	296.96	298.26	291.29	154,115
April 28, 2025	296.76	296.65	296.65	301.57	294.96	148,939
April 25, 2025	298.93	296.69	296.69	300.55	295.2	164,613
April 24, 2025	298.39	302.42	302.42	303.58	293.53	290,338
April 23, 2025	303.39	295.89	295.89	305.47	293.79	308,200
April 22, 2025	280.32	288.25	288.25	289.57	279.84	181,885
April 21, 2025	282.92	276.57	276.57	282.92	273.87	164,330
April 17, 2025	280.37	285.39	285.39	286.26	280.37	232,596
April 16, 2025	285.38	279.29	279.29	289.54	274.32	336,443
April 15, 2025	290.73	287.14	287.14	295.5	286.03	212,165
April 14, 2025	292.38	292.21	292.21	294.83	284.35	295,776
April 11, 2025	279.53	288.63	288.63	290.45	275.9	265,100
April 10, 2025	290	284.89	284.89	292.44	274.87	332,400
April 09, 2025	270.52	297.13	297.13	300.69	266.26	525,333
April 08, 2025	294.01	275.93	275.93	295.51	272.03	463,548
April 07, 2025	290.92	287.12	287.12	313.51	284.34	593,500
April 04, 2025	277.1	303.09	303.09	308.25	272.24	903,525
April 03, 2025	296.62	284.01	284.01	298.61	279.15	546,297
April 02, 2025	301.02	312.99	312.99	314.12	300.35	214,857
April 01, 2025	307.07	305.24	305.24	308.9	300.75	264,800
March 31, 2025	301.32	304.95	304.95	308.28	297.01	321,700
March 28, 2025	310.47	305.63	305.63	311.37	302.18	369,100
March 27, 2025	310.64	311.01	311.01	315.2	307.88	221,300
March 26, 2025	313.06	311.82	311.82	315.96	309.55	225,888
March 25, 2025	312.25	313.21	313.21	316.49	309.52	339,635
March 24, 2025	303.25	315.1	315.1	316.66	303.25	331,118
March 21, 2025	300.55	298.52	298.52	300.9	295.6	739,300
March 20, 2025	302.43	306.55	306.55	313.34	302.43	254,961
March 19, 2025	300	305.87	305.87	308.32	299.75	250,200
March 18, 2025	302.48	300.35	300.35	304.21	297.96	244,300
March 17, 2025	298.47	301.25	301.25	304.02	298.04	319,100
March 14, 2025	298.46	299.25	299.25	300.9	296.51	465,051
March 13, 2025	301.04	295.18	295.18	304.02	294.52	481,943
March 12, 2025	301.33	303.03	303.03	306.7	295	396,563
March 11, 2025	308.64	297.32	297.32	309.48	296.18	392,600
March 10, 2025	305.41	308.64	308.64	319.55	305.41	528,727
March 07, 2025	304.75	308.06	308.06	311.5	298.99	382,014
March 06, 2025	304.11	305.34	305.34	307.57	298.12	370,558
March 05, 2025	297.88	304.87	304.87	307.01	296.88	382,703
March 04, 2025	291.54	295.17	295.17	301.51	288.31	379,293
March 03, 2025	306.92	296.12	296.12	309.26	293.88	351,612
February 28, 2025	303.53	306.39	306.39	312.6	303.39	448,746
February 27, 2025	305.21	303.53	303.53	308.43	301.3	476,566
February 26, 2025	307.77	304.9	304.9	308.92	303.26	401,800
February 25, 2025	297.16	310.34	310.34	313.88	295.19	560,641
February 24, 2025	304.3	302.04	302.04	306.95	297.05	655,200
February 21, 2025	325.14	303.78	303.78	325.14	302.27	504,858
February 20, 2025	318.95	321.4	321.4	322.17	314.56	317,100
February 19, 2025	314.8	320.32	320.32	320.97	310.28	387,800
February 18, 2025	326.35	321.33	321.33	327.39	316.31	391,736
February 14, 2025	329.91	326.21	326.21	335.6	325	157,254
February 13, 2025	326.5	327.12	327.12	327.3	321.12	245,684

TopBuild Corp. (BLD) NYSE