Skip to main content
BLD logo

TopBuild Corp.

BLDNYSEIndustrialsEngineering & Construction

$354.53Today:- (-)1Y −21.16%

As of Jul 2, 2026 close

Market cap
$9.97B
P/E (TTM)
19.82
Forward P/E
23.48
Dividend yield
-
52-week range
$330.51$559.47
Volume (live)
-
Avg. volume (3M)
1.04M

BLD was delisted on Oct 24, 2026. Data shown is historical and no longer updated.

TopBuild (BLD) Historical Stock Prices

Analyze TopBuild (BLD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

TopBuild (BLD) Interactive Price Chart

Interactive historical price chart showing TopBuild stock price movements and trends across multiple time periods.

Loading chart...

BLD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily47 records
Showing 1-47 of 47
Scroll for more columns
BLD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Jul 2, 2026354.53354.53354.53354.53354.53N/A
Jul 1, 2026354.53354.53354.53354.53354.53N/A
Jun 30, 2026373.00373.00330.51354.53354.533.11M
Jun 29, 2026390.37394.52354.69359.76359.76844.62K
Jun 26, 2026429.60431.58423.23425.52425.521.59M
Jun 25, 2026417.02427.72416.54427.14427.141.71M
Jun 24, 2026410.61416.65403.14415.68415.681.56M
Jun 23, 2026411.89414.56407.21407.41407.411.30M
Jun 22, 2026424.10424.62412.72413.47413.471.02M
Jun 18, 2026417.45426.51416.71426.51426.511.27M
Jun 17, 2026413.16427.17409.50410.89410.89620.70K
Jun 16, 2026414.39421.69410.68416.01416.01569.97K
Jun 15, 2026419.78423.27411.50412.04412.04590.16K
Jun 12, 2026412.96415.19408.28411.08411.08715.87K
Jun 11, 2026395.75410.68394.30409.84409.841.10M
Jun 10, 2026408.12408.18390.23393.22393.221.02M
Jun 9, 2026402.80410.37401.21409.00409.001.26M
Jun 8, 2026401.92402.10397.20399.03399.03923.29K
Jun 5, 2026405.25407.34398.47401.82401.82828.31K
Jun 4, 2026410.00411.31405.38406.31406.311.12M
Jun 3, 2026405.72412.26405.72408.50408.501.07M
Jun 2, 2026411.46414.89404.00407.07407.07879.33K
Jun 1, 2026414.41418.38410.37412.19412.19712.07K
May 29, 2026420.50425.32416.32417.48417.481.03M
May 28, 2026412.80422.29409.84420.68420.68437.40K
May 27, 2026417.15421.19412.93417.52417.52544.24K
May 26, 2026412.52416.61408.29413.35413.35371.05K
May 22, 2026415.00419.22404.57407.97407.97328.72K
May 21, 2026410.05414.37405.90411.18411.18523.82K
May 20, 2026406.29413.13397.89412.64412.64927.25K
May 19, 2026402.96405.94393.13398.26398.26891.09K
May 18, 2026402.70408.08397.83406.29406.29669.51K
May 15, 2026409.35409.35400.00400.76400.76794.17K
May 14, 2026414.37420.92407.81413.16413.16720.50K
May 13, 2026416.78417.21407.87408.84408.84904.15K
May 12, 2026425.14426.51416.78416.79416.79581.73K
May 11, 2026427.24429.32421.97424.63424.63615.45K
May 8, 2026430.47432.81420.89428.03428.03653.94K
May 7, 2026439.00439.79426.29428.03428.03757.28K
May 6, 2026436.17444.58435.30438.93438.93692.53K
May 5, 2026438.44438.44427.32428.78428.781.09M
May 4, 2026438.67439.96430.56430.56430.56766.87K
May 1, 2026443.10445.56438.07438.98438.98839.91K
Apr 30, 2026441.92446.28438.32442.70442.70859.09K
Apr 29, 2026436.06439.85429.47437.87437.87777.41K
Apr 28, 2026443.12447.17435.15435.15435.151.69M
Apr 27, 2026453.59459.55445.63445.78445.781.17M
Show:
of 47

Source: Daily price history (open, high, low, close and volume). Data as of Jul 2, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.