Topbuild Corp (NY: BLD )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	112.23	116.06	111.95	113.77	753,449	+2.03(+1.82%)
Jun 29, 2020	107.37	114.36	104.52	111.74	7,422,064	+4.85(+4.54%)
Jun 26, 2020	110.99	114.32	105.37	106.89	883,400	-4.92(-4.40%)
Jun 25, 2020	116.55	117.00	108.28	111.81	1,233,201	-9.46(-7.80%)
Jun 24, 2020	125.01	126.23	118.22	121.27	348,371	-5.99(-4.71%)
Jun 23, 2020	125.13	128.22	122.53	127.26	253,739	+4.52(+3.68%)
Jun 22, 2020	121.30	123.06	119.00	122.74	230,560	+0.78(+0.64%)
Jun 19, 2020	123.99	124.82	119.31	121.96	612,300	-0.24(-0.20%)
Jun 18, 2020	125.17	126.08	121.47	122.20	242,564	-3.71(-2.95%)
Jun 17, 2020	128.12	129.13	125.70	125.91	291,272	-1.60(-1.25%)
Jun 16, 2020	133.11	133.11	124.47	127.51	408,495	-0.37(-0.29%)
Jun 15, 2020	111.50	127.98	110.07	127.88	489,235	+13.13(+11.44%)
Jun 12, 2020	119.90	120.32	112.42	114.75	435,300	+1.02(+0.90%)
Jun 11, 2020	118.53	119.56	113.66	113.73	454,702	-12.06(-9.59%)
Jun 10, 2020	126.51	128.29	121.69	125.79	288,180	-1.83(-1.43%)
Jun 09, 2020	121.24	129.81	120.50	127.62	373,351	+4.64(+3.77%)
Jun 08, 2020	131.69	134.75	122.29	122.98	406,787	-7.57(-5.80%)
Jun 05, 2020	127.95	132.60	126.00	130.55	418,600	+8.98(+7.39%)
Jun 04, 2020	126.09	126.36	121.31	121.57	335,511	-4.74(-3.75%)
Jun 03, 2020	123.49	127.26	121.65	126.31	381,674	+5.63(+4.67%)
Jun 02, 2020	120.02	120.99	118.24	120.68	257,600	+1.99(+1.68%)
Jun 01, 2020	115.56	120.50	113.55	118.69	369,321	+4.00(+3.49%)
May 29, 2020	115.55	117.63	113.76	114.69	448,000	-2.41(-2.06%)
May 28, 2020	126.50	127.73	116.37	117.10	529,120	-7.69(-6.16%)
May 27, 2020	122.01	124.91	120.84	124.79	630,385	+6.19(+5.22%)
May 26, 2020	116.07	119.52	113.58	118.60	476,779	+8.16(+7.39%)
May 22, 2020	106.30	110.63	104.87	110.44	227,900	+4.92(+4.66%)
May 21, 2020	101.95	107.82	101.75	105.52	340,444	+3.37(+3.30%)
May 20, 2020	99.51	102.27	98.93	102.15	380,057	+4.72(+4.84%)
May 19, 2020	98.98	100.88	97.35	97.43	262,707	-2.92(-2.91%)
May 18, 2020	99.40	101.53	96.82	100.35	434,243	+9.99(+11.06%)
May 15, 2020	86.60	92.18	85.76	90.36	272,400	+3.10(+3.55%)
May 14, 2020	83.57	87.30	80.77	87.26	475,151	+1.23(+1.43%)
May 13, 2020	85.88	87.55	84.35	86.03	338,808	-1.93(-2.19%)
May 12, 2020	93.76	94.30	87.73	87.96	419,036	-5.70(-6.09%)
May 11, 2020	96.76	96.76	93.31	93.66	321,305	-5.28(-5.34%)
May 08, 2020	100.70	101.81	97.91	98.94	504,900	+0.84(+0.86%)
May 07, 2020	98.63	99.65	97.50	98.10	377,128	+1.40(+1.45%)
May 06, 2020	97.74	99.44	94.36	96.70	389,195	-1.38(-1.41%)
May 05, 2020	94.40	99.66	94.39	98.08	554,811	+9.07(+10.19%)
May 04, 2020	88.11	89.33	86.13	89.01	481,507	-0.05(-0.06%)
May 01, 2020	90.44	91.42	87.30	89.06	308,300	-4.13(-4.43%)
Apr 30, 2020	97.44	97.83	93.13	93.19	335,812	-8.05(-7.95%)
Apr 29, 2020	97.12	103.65	97.12	101.24	592,426	+7.70(+8.23%)
Apr 28, 2020	90.00	94.05	89.64	93.54	419,835	+7.42(+8.62%)
Apr 27, 2020	82.03	86.67	82.03	86.12	323,078	+5.27(+6.52%)
Apr 24, 2020	76.70	81.24	75.89	80.85	271,200	+4.93(+6.49%)
Apr 23, 2020	75.30	77.97	74.25	75.92	202,782	+0.90(+1.20%)
Apr 22, 2020	77.25	77.25	74.39	75.02	243,836	+0.35(+0.47%)
Apr 21, 2020	72.12	75.20	72.12	74.67	353,143	-0.64(-0.85%)
Apr 20, 2020	75.26	77.97	75.22	75.31	307,757	-2.66(-3.41%)
Apr 17, 2020	72.31	78.44	72.31	77.97	343,100	+8.39(+12.06%)
Apr 16, 2020	70.65	71.50	68.66	69.58	388,069	-0.96(-1.36%)
Apr 15, 2020	74.74	75.22	70.20	70.54	305,681	-6.93(-8.95%)
Apr 14, 2020	79.34	80.68	76.29	77.47	281,388	+1.35(+1.77%)
Apr 13, 2020	82.33	82.33	75.19	76.12	356,776	-7.15(-8.59%)
Apr 09, 2020	80.78	84.11	79.07	83.27	396,400	+5.28(+6.77%)
Apr 08, 2020	74.94	80.03	73.82	77.99	435,349	+4.81(+6.57%)
Apr 07, 2020	73.40	78.41	72.72	73.18	387,280	+2.37(+3.35%)
Apr 06, 2020	62.53	70.96	62.05	70.81	424,822	+10.03(+16.50%)
Apr 03, 2020	64.41	65.19	59.09	60.78	277,800	-4.35(-6.68%)
Apr 02, 2020	62.31	67.12	61.43	65.13	296,562	+2.14(+3.40%)

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.