Topbuild Corp (NY: BLD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	177.75	178.13	168.86	174.23	226,834	-4.93(-2.75%)
Nov 27, 2020	176.94	179.27	174.51	179.16	91,400	+2.17(+1.23%)
Nov 25, 2020	182.34	182.69	176.19	176.99	384,100	-5.19(-2.85%)
Nov 24, 2020	190.26	190.26	181.41	182.18	248,692	-6.10(-3.24%)
Nov 23, 2020	184.87	189.49	183.34	188.28	175,576	+4.83(+2.63%)
Nov 20, 2020	180.56	184.63	180.25	183.45	268,800	+1.87(+1.03%)
Nov 19, 2020	181.12	185.10	178.61	181.58	191,921	+1.13(+0.63%)
Nov 18, 2020	180.10	185.72	180.10	180.45	290,747	-0.70(-0.39%)
Nov 17, 2020	173.60	182.71	172.91	181.15	381,253	+6.94(+3.98%)
Nov 16, 2020	168.50	175.43	167.28	174.21	352,275	+7.20(+4.31%)
Nov 13, 2020	165.12	169.76	163.05	167.01	234,100	+4.15(+2.55%)
Nov 12, 2020	165.08	167.86	160.77	162.86	247,069	-3.15(-1.90%)
Nov 11, 2020	165.26	166.23	159.43	166.01	172,281	+1.91(+1.16%)
Nov 10, 2020	158.75	166.02	154.30	164.10	385,189	+9.27(+5.99%)
Nov 09, 2020	183.11	183.67	154.40	154.83	650,174	-15.52(-9.11%)
Nov 06, 2020	177.21	179.16	169.16	170.35	510,200	-6.25(-3.54%)
Nov 05, 2020	173.22	178.08	173.22	176.60	411,733	+5.48(+3.20%)
Nov 04, 2020	159.82	172.03	157.41	171.12	424,201	+14.27(+9.10%)
Nov 03, 2020	157.32	157.47	146.50	156.85	714,036	-3.29(-2.05%)
Nov 02, 2020	156.40	161.69	156.40	160.14	338,819	+6.93(+4.52%)
Oct 30, 2020	157.23	159.79	150.80	153.21	346,100	-4.27(-2.71%)
Oct 29, 2020	161.76	162.87	157.04	157.48	263,017	-3.87(-2.40%)
Oct 28, 2020	162.08	167.21	160.86	161.35	277,666	-4.40(-2.65%)
Oct 27, 2020	171.45	171.45	165.05	165.75	278,006	-4.40(-2.59%)
Oct 26, 2020	176.91	178.97	168.89	170.15	207,999	-9.09(-5.07%)
Oct 23, 2020	179.00	180.88	175.85	179.24	172,400	+1.36(+0.76%)
Oct 22, 2020	178.39	179.30	172.58	177.88	337,875	+0.91(+0.51%)
Oct 21, 2020	182.67	183.75	175.69	176.97	220,668	-4.94(-2.72%)
Oct 20, 2020	182.99	186.27	180.34	181.91	348,864	+0.30(+0.17%)
Oct 19, 2020	187.11	188.48	179.83	181.61	158,748	-4.86(-2.61%)
Oct 16, 2020	188.89	190.98	186.10	186.47	127,700	-2.31(-1.22%)
Oct 15, 2020	182.70	189.37	180.26	188.78	144,311	+3.05(+1.64%)
Oct 14, 2020	190.12	190.12	184.12	185.73	251,855	-2.14(-1.14%)
Oct 13, 2020	188.53	190.16	186.08	187.87	167,003	-3.11(-1.63%)
Oct 12, 2020	188.43	191.79	186.57	190.98	149,028	+4.07(+2.18%)
Oct 09, 2020	185.85	187.97	183.27	186.91	179,200	+3.38(+1.84%)
Oct 08, 2020	183.25	186.54	182.38	183.53	237,657	+3.05(+1.69%)
Oct 07, 2020	180.94	183.79	178.99	180.48	237,212	+2.88(+1.62%)
Oct 06, 2020	180.77	186.10	175.56	177.60	437,843	-0.15(-0.08%)
Oct 05, 2020	177.88	183.55	173.31	177.75	434,023	-2.00(-1.11%)
Oct 02, 2020	173.00	180.94	170.35	179.75	241,400	+2.86(+1.62%)
Oct 01, 2020	172.10	177.27	170.41	176.89	535,176	+6.20(+3.63%)
Sep 30, 2020	168.35	172.40	168.35	170.69	372,346	+3.34(+2.00%)
Sep 29, 2020	169.65	171.82	167.28	167.35	231,645	-0.38(-0.23%)
Sep 28, 2020	162.62	168.65	161.35	167.73	376,467	+9.21(+5.81%)
Sep 25, 2020	156.68	159.20	155.02	158.52	221,200	+0.47(+0.30%)
Sep 24, 2020	154.96	161.18	153.07	158.05	286,655	+3.43(+2.22%)
Sep 23, 2020	161.52	161.78	154.12	154.62	266,507	-7.25(-4.48%)
Sep 22, 2020	158.24	162.22	155.64	161.87	169,993	+4.17(+2.64%)
Sep 21, 2020	157.75	158.67	154.51	157.70	286,063	-4.66(-2.87%)
Sep 18, 2020	163.50	165.50	159.97	162.36	730,000	+1.11(+0.69%)
Sep 17, 2020	161.49	163.96	159.16	161.25	279,814	-3.84(-2.33%)
Sep 16, 2020	157.49	166.48	157.02	165.09	378,765	+9.81(+6.32%)
Sep 15, 2020	159.43	161.07	155.15	155.28	313,041	-3.38(-2.13%)
Sep 14, 2020	158.00	158.81	154.88	158.66	182,108	+2.32(+1.48%)
Sep 11, 2020	156.47	157.46	152.95	156.34	187,100	+1.27(+0.82%)
Sep 10, 2020	154.96	158.72	153.62	155.07	334,178	+0.63(+0.41%)
Sep 09, 2020	150.42	155.46	149.17	154.44	306,893	+5.45(+3.66%)
Sep 08, 2020	145.20	154.52	144.58	148.99	451,308	+0.98(+0.66%)
Sep 04, 2020	154.96	155.35	141.14	148.01	464,700	-5.09(-3.32%)
Sep 03, 2020	161.98	161.98	152.50	153.10	411,648	-9.21(-5.67%)
Sep 02, 2020	164.82	164.99	159.33	162.31	321,768	-1.86(-1.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.