TopBuild Corp. - BLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

TopBuild Corp. (BLD) NYSE