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 (%)
Jul 31, 2020 132.92 134.10 128.78 131.92 315,200 -2.39(-1.78%)
Jul 30, 2020 132.55 135.40 131.01 134.31 308,894 +0.05(+0.04%)
Jul 29, 2020 128.02 134.83 127.86 134.26 368,417 +7.40(+5.83%)
Jul 28, 2020 133.14 135.55 126.74 126.86 316,625 -6.46(-4.85%)
Jul 27, 2020 125.08 133.41 125.08 133.32 377,199 +8.45(+6.77%)
Jul 24, 2020 124.01 125.95 121.54 124.87 244,300 +0.22(+0.18%)
Jul 23, 2020 125.70 129.63 123.33 124.65 286,718 -0.48(-0.38%)
Jul 22, 2020 121.28 128.07 121.28 125.13 322,773 +2.80(+2.29%)
Jul 21, 2020 125.65 125.78 122.04 122.33 246,128 -2.66(-2.13%)
Jul 20, 2020 126.00 126.37 123.37 124.99 154,810 -1.00(-0.79%)
Jul 17, 2020 127.50 128.56 125.68 125.99 328,800 -0.98(-0.77%)
Jul 16, 2020 123.64 127.34 122.64 126.97 430,115 +3.51(+2.84%)
Jul 15, 2020 121.87 124.51 119.34 123.46 408,125 +5.25(+4.44%)
Jul 14, 2020 112.43 118.29 112.13 118.21 313,724 +5.09(+4.50%)
Jul 13, 2020 119.17 121.00 112.92 113.12 254,870 -4.11(-3.51%)
Jul 10, 2020 117.45 118.98 116.34 117.23 183,500 +0.71(+0.61%)
Jul 09, 2020 119.30 119.44 114.85 116.52 348,776 -2.95(-2.47%)
Jul 08, 2020 114.56 119.48 114.56 119.47 301,672 +5.89(+5.19%)
Jul 07, 2020 116.44 117.25 113.36 113.58 302,818 -4.44(-3.76%)
Jul 06, 2020 114.98 118.50 114.34 118.02 408,102 +6.28(+5.62%)
Jul 02, 2020 114.53 115.72 111.32 111.74 324,500 +0.06(+0.05%)
Jul 01, 2020 113.82 114.78 111.41 111.68 388,982 -2.09(-1.84%)
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%)
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.