TopBuild Corp. - BLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	433.33	447.22	447.22	449.31	426.86	328,606
November 24, 2025	429.39	429.89	429.89	435.72	426	191,700
November 21, 2025	409.15	431.15	431.15	434.59	409.15	238,700
November 20, 2025	413.36	407.28	407.28	420	406.1	198,800
November 19, 2025	412.82	412.79	412.79	416.41	404.43	238,700
November 18, 2025	399	411.81	411.81	411.83	397.2	254,400
November 17, 2025	418.93	403.58	403.58	420.62	402.18	180,300
November 14, 2025	420.29	418.99	418.99	428.14	414.12	218,000
November 13, 2025	435.01	424.41	424.41	440.19	422.07	281,535
November 12, 2025	432.94	439.97	439.97	440.11	432.88	308,700
November 11, 2025	434.82	433.53	433.53	438.42	426.37	292,749
November 10, 2025	423.59	433.51	433.51	433.9	422.27	430,800
November 07, 2025	403.97	422.54	422.54	422.89	403.25	421,373
November 06, 2025	407.52	405.71	405.71	409.42	398.78	343,348
November 05, 2025	416.19	405.63	405.63	428.82	403.44	396,119
November 04, 2025	411.5	418.84	418.84	420.74	392.95	554,699
November 03, 2025	418.53	422.5	422.5	424.04	409.11	606,583
October 31, 2025	419.06	422.48	422.48	423.97	415.47	222,500
October 30, 2025	431.3	420.96	420.96	437.4	420.11	333,324
October 29, 2025	439.7	432.27	432.27	446.28	427.49	384,026
October 28, 2025	451.51	444.03	444.03	455.93	443.54	193,900
October 27, 2025	453.81	453.57	453.57	457	450.25	254,100
October 24, 2025	453.56	451.98	451.98	461.49	449.22	274,728
October 23, 2025	445.67	449.66	449.66	451.36	442.04	288,000
October 22, 2025	445.68	443.56	443.56	448.21	440.43	289,800
October 21, 2025	438.68	448.08	448.08	456.22	434.91	317,700
October 20, 2025	437.36	440.68	440.68	443.2	435.34	174,400
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

TopBuild Corp. (BLD) NYSE