TopBuild Corp. - BLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 02, 2025	342.9	345.17	345.17	349.22	340.49	449,100
July 01, 2025	321.67	343.19	343.19	352.69	321.67	546,300
June 30, 2025	325.56	323.74	323.74	327.15	322.14	451,800
June 27, 2025	322.81	324.77	324.77	328.08	320	409,700
June 26, 2025	321.08	320.93	320.93	322.81	316.43	220,300
June 25, 2025	324.78	319.46	319.46	325.13	318.11	371,200
June 24, 2025	324.74	326.59	326.59	328.94	323.4	324,700
June 23, 2025	313.45	324.54	324.54	326.4	312.23	511,200
June 20, 2025	300.68	316.03	316.03	317.8	300.27	845,400
June 18, 2025	293.22	297.97	297.97	303	293.14	521,649
June 17, 2025	299.63	294.06	294.06	303.51	293.2	381,200
June 16, 2025	301.54	300.44	300.44	305.65	296.17	314,800
June 13, 2025	304.29	298.53	298.53	307.7	296.31	374,837
June 12, 2025	303.24	309.03	309.03	312.21	301.22	508,700
June 11, 2025	313.49	304.58	304.58	315.58	303.5	423,200
June 10, 2025	304.09	309.54	309.54	311.42	301.55	325,797
June 09, 2025	299.36	300.8	300.8	302.97	297.17	261,200
June 06, 2025	303.35	297.14	297.14	305.55	296.92	603,123
June 05, 2025	287.97	301.19	301.19	305.59	287.5	728,200
June 04, 2025	287.26	289.06	289.06	292.12	284.27	596,900
June 03, 2025	281.8	286.52	286.52	287.79	281.06	341,212
June 02, 2025	279.72	280.72	280.72	280.82	273.87	292,031
May 30, 2025	281.54	282.89	282.89	283.72	277.77	497,609
May 29, 2025	282.92	282.54	282.54	283.51	278.79	309,204
May 28, 2025	285.19	279.22	279.22	287.15	279.21	428,468
May 27, 2025	284.33	288.25	288.25	288.29	280.17	273,400
May 23, 2025	275.73	279.65	279.65	280.82	275.73	174,582
May 22, 2025	277.86	280.75	280.75	281.73	275.71	393,921
May 21, 2025	287.85	279.85	279.85	287.85	277.37	283,200
May 20, 2025	293.5	291.23	291.23	296.7	289.5	131,040
May 19, 2025	295.52	295.5	295.5	297.42	290.65	176,634
May 16, 2025	297.07	303.93	303.93	304.43	294.24	257,400
May 15, 2025	299.73	296.42	296.42	299.77	290.53	272,700
May 14, 2025	311.56	300	300	313.55	299.65	362,038
May 13, 2025	315.54	313.15	313.15	316.04	310.11	248,600
May 12, 2025	309.8	312.1	312.1	318.14	305.75	360,710
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

TopBuild Corp. (BLD) NYSE