Topbuild Corp (NY: BLD )

440.73 +2.26 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 103.38 104.38 97.72 101.00 774,200 -5.36(-5.04%)
Feb 27, 2020 105.03 110.61 103.65 106.36 538,320 -2.34(-2.15%)
Feb 26, 2020 115.19 115.71 108.26 108.70 726,730 -5.31(-4.66%)
Feb 25, 2020 119.80 120.00 108.08 114.01 870,083 -6.77(-5.61%)
Feb 24, 2020 118.14 122.13 118.14 120.78 371,657 -2.23(-1.81%)
Feb 21, 2020 123.49 125.62 119.15 123.01 258,400 -0.82(-0.66%)
Feb 20, 2020 123.17 124.73 120.58 123.83 269,793 +0.40(+0.32%)
Feb 19, 2020 121.42 125.66 121.42 123.43 401,389 +2.80(+2.32%)
Feb 18, 2020 118.86 120.74 118.38 120.63 243,090 +2.05(+1.73%)
Feb 14, 2020 119.34 119.56 117.89 118.58 129,700 -0.12(-0.10%)
Feb 13, 2020 117.18 120.71 117.18 118.70 268,884 +1.05(+0.89%)
Feb 12, 2020 116.93 117.76 113.70 117.65 195,734 +0.44(+0.38%)
Feb 11, 2020 119.95 120.62 117.04 117.21 213,074 -1.86(-1.56%)
Feb 10, 2020 116.43 120.06 116.43 119.07 397,080 +3.17(+2.74%)
Feb 07, 2020 115.88 116.50 114.75 115.90 178,800 +0.35(+0.30%)
Feb 06, 2020 115.13 116.62 114.57 115.55 184,054 +1.04(+0.91%)
Feb 05, 2020 112.92 115.61 111.81 114.51 252,826 +2.51(+2.24%)
Feb 04, 2020 114.60 114.87 111.09 112.00 243,701 -1.52(-1.34%)
Feb 03, 2020 114.81 115.42 113.40 113.52 225,114 -0.99(-0.86%)
Jan 31, 2020 117.77 118.58 114.26 114.51 273,300 -3.74(-3.16%)
Jan 30, 2020 116.44 118.45 116.17 118.25 233,976 +1.04(+0.89%)
Jan 29, 2020 117.64 119.40 115.73 117.21 190,839 -0.29(-0.25%)
Jan 28, 2020 114.55 117.77 114.53 117.50 231,265 +4.12(+3.63%)
Jan 27, 2020 112.67 114.81 112.08 113.38 206,486 -0.32(-0.28%)
Jan 24, 2020 117.93 119.99 112.90 113.70 301,200 -3.77(-3.21%)
Jan 23, 2020 114.28 117.75 114.00 117.47 426,045 +3.29(+2.88%)
Jan 22, 2020 114.62 115.23 113.93 114.18 336,446 +0.27(+0.24%)
Jan 21, 2020 111.77 113.98 111.42 113.91 293,121 +2.31(+2.07%)
Jan 17, 2020 111.07 112.09 110.10 111.60 346,300 +1.19(+1.08%)
Jan 16, 2020 109.52 111.52 109.45 110.41 317,971 +1.09(+1.00%)
Jan 15, 2020 105.79 109.46 105.61 109.32 356,292 +3.80(+3.60%)
Jan 14, 2020 105.15 106.58 104.30 105.52 235,399 +0.64(+0.61%)
Jan 13, 2020 104.39 105.40 104.20 104.88 381,265 +0.29(+0.28%)
Jan 10, 2020 104.60 105.99 103.67 104.59 187,200 -0.34(-0.32%)
Jan 09, 2020 106.41 107.32 104.53 104.93 318,258 -1.27(-1.20%)
Jan 08, 2020 105.35 108.50 105.35 106.20 313,504 +1.48(+1.41%)
Jan 07, 2020 104.46 106.25 104.30 104.72 198,551 +0.21(+0.20%)
Jan 06, 2020 103.40 104.98 103.19 104.51 202,882 +1.13(+1.09%)
Jan 03, 2020 102.30 104.12 102.30 103.38 243,900 +0.27(+0.26%)
Jan 02, 2020 103.85 103.85 102.00 103.11 197,498 +0.03(+0.03%)
Dec 31, 2019 102.75 103.55 102.38 103.08 230,400 +0.33(+0.32%)
Dec 30, 2019 102.44 102.87 100.96 102.75 176,981 -0.09(-0.09%)
Dec 27, 2019 102.42 103.50 101.86 102.84 164,700 +0.55(+0.54%)
Dec 26, 2019 103.93 103.93 101.92 102.29 122,580 -1.66(-1.60%)
Dec 24, 2019 102.21 104.01 101.67 103.95 76,200 +2.21(+2.17%)
Dec 23, 2019 101.95 102.82 101.26 101.74 299,142 -1.32(-1.28%)
Dec 20, 2019 101.69 103.67 100.72 103.06 1,504,900 +1.48(+1.46%)
Dec 19, 2019 104.20 104.60 99.79 101.58 470,122 -2.78(-2.66%)
Dec 18, 2019 105.68 106.33 102.35 104.36 263,723 -0.59(-0.56%)
Dec 17, 2019 105.59 106.96 104.36 104.95 323,962 -0.28(-0.27%)
Dec 16, 2019 106.00 107.36 104.41 105.23 347,146 -0.72(-0.68%)
Dec 13, 2019 104.50 106.77 103.85 105.95 267,500 +0.85(+0.81%)
Dec 12, 2019 108.40 109.87 104.97 105.10 417,627 -3.47(-3.20%)
Dec 11, 2019 108.27 109.39 107.84 108.57 198,350 +0.37(+0.34%)
Dec 10, 2019 109.41 109.80 107.76 108.20 216,892 -1.51(-1.38%)
Dec 09, 2019 109.37 110.97 108.70 109.71 212,270 +0.34(+0.31%)
Dec 06, 2019 110.87 111.46 108.75 109.37 238,400 -1.01(-0.92%)
Dec 05, 2019 109.60 111.82 109.60 110.38 214,150 +1.10(+1.01%)
Dec 04, 2019 109.78 110.31 108.67 109.28 203,583 -0.31(-0.28%)
Dec 03, 2019 107.01 109.82 107.01 109.59 154,724 +1.89(+1.75%)
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.