Topbuild Corp (NY: BLD )

Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2024	408.90	417.57	407.34	417.57	515,034	+15.05(+3.74%)
May 03, 2024	420.06	425.62	401.78	402.52	793,120	-6.36(-1.56%)
May 02, 2024	410.34	413.60	401.57	408.88	266,403	+0.84(+0.21%)
May 01, 2024	406.23	423.34	402.00	408.04	230,135	+3.37(+0.83%)
Apr 30, 2024	410.70	412.70	404.64	404.67	232,272	-9.47(-2.29%)
Apr 29, 2024	409.95	415.17	408.27	414.14	206,883	+7.06(+1.73%)
Apr 26, 2024	398.05	409.42	397.40	407.08	236,615	+15.83(+4.05%)
Apr 25, 2024	376.87	394.38	372.51	391.25	238,937	+2.98(+0.77%)
Apr 24, 2024	397.96	404.82	385.69	388.27	254,855	-6.86(-1.74%)
Apr 23, 2024	384.66	396.90	375.33	395.13	454,451	+10.47(+2.72%)
Apr 22, 2024	388.88	388.88	378.00	384.66	266,862	+0.34(+0.09%)
Apr 19, 2024	389.42	394.94	380.38	384.32	284,227	-5.49(-1.41%)
Apr 18, 2024	395.27	400.92	388.58	389.81	354,268	+1.07(+0.28%)
Apr 17, 2024	403.34	403.34	386.99	388.74	411,747	-11.26(-2.81%)
Apr 16, 2024	403.45	404.35	382.88	400.00	612,903	-11.04(-2.69%)
Apr 15, 2024	420.10	425.22	409.34	411.04	179,841	-6.96(-1.67%)
Apr 12, 2024	417.70	422.11	413.57	418.00	224,204	-3.45(-0.82%)
Apr 11, 2024	422.35	423.62	418.32	421.45	215,918	+1.85(+0.44%)
Apr 10, 2024	413.55	426.12	411.55	419.60	214,741	-14.67(-3.38%)
Apr 09, 2024	440.15	440.15	424.24	434.27	180,469	-3.25(-0.74%)
Apr 08, 2024	449.00	452.87	437.50	437.52	217,411	-9.39(-2.10%)
Apr 05, 2024	437.66	447.54	437.44	446.91	190,899	+11.03(+2.53%)
Apr 04, 2024	448.50	450.00	434.42	435.88	214,166	-5.90(-1.34%)
Apr 03, 2024	430.30	443.04	425.99	441.78	245,641	+8.62(+1.99%)
Apr 02, 2024	427.43	435.78	422.58	433.16	243,915	-5.19(-1.18%)
Apr 01, 2024	442.93	447.20	436.40	438.35	223,153	-2.38(-0.54%)
Mar 28, 2024	438.20	443.07	437.09	440.73	164,599	+2.26(+0.52%)
Mar 27, 2024	436.39	438.49	434.30	438.47	130,958	+5.86(+1.35%)
Mar 26, 2024	435.66	439.52	432.33	432.61	148,628	-2.79(-0.64%)
Mar 25, 2024	433.89	441.19	433.89	435.40	233,291	-0.20(-0.05%)
Mar 22, 2024	438.77	440.00	432.33	435.60	184,781	-3.52(-0.80%)
Mar 21, 2024	431.06	441.39	430.06	439.12	265,286	+14.74(+3.47%)
Mar 20, 2024	410.00	426.18	409.26	424.38	329,794	+13.38(+3.26%)
Mar 19, 2024	408.07	415.35	406.35	411.00	289,773	+3.50(+0.86%)
Mar 18, 2024	413.04	415.96	406.28	407.50	248,169	-2.30(-0.56%)
Mar 15, 2024	406.02	412.84	403.99	409.80	642,751	+0.84(+0.21%)
Mar 14, 2024	413.23	414.52	402.05	408.96	364,485	-2.54(-0.62%)
Mar 13, 2024	407.30	414.42	407.30	411.50	178,448	+5.71(+1.41%)
Mar 12, 2024	399.87	408.44	397.32	405.79	193,210	+6.07(+1.52%)
Mar 11, 2024	406.71	406.71	394.63	399.72	257,863	-7.53(-1.85%)
Mar 08, 2024	420.66	421.62	406.88	407.25	275,574	-10.67(-2.55%)
Mar 07, 2024	416.56	421.75	416.18	417.92	335,265	+6.19(+1.50%)
Mar 06, 2024	406.21	412.09	404.68	411.73	209,230	+9.90(+2.46%)
Mar 05, 2024	404.75	412.82	399.18	401.83	310,850	-2.53(-0.63%)
Mar 04, 2024	414.94	416.75	403.84	404.36	279,505	-6.25(-1.52%)
Mar 01, 2024	396.90	411.42	396.17	410.61	378,631	+8.23(+2.05%)
Feb 29, 2024	393.86	402.68	392.37	402.38	344,731	+10.85(+2.77%)
Feb 28, 2024	383.51	400.88	383.51	391.53	601,783	-21.62(-5.23%)
Feb 27, 2024	413.66	414.33	402.47	413.15	295,287	+3.73(+0.91%)
Feb 26, 2024	411.30	413.79	406.59	409.42	286,832	-1.92(-0.47%)
Feb 23, 2024	406.50	414.11	405.54	411.34	281,677	+6.36(+1.57%)
Feb 22, 2024	389.83	405.20	389.70	404.98	308,652	+22.91(+6.00%)
Feb 21, 2024	385.23	388.10	378.24	382.07	223,821	-1.62(-0.42%)
Feb 20, 2024	380.37	383.94	374.42	383.69	254,751	-3.17(-0.82%)
Feb 16, 2024	390.99	395.43	386.58	386.86	214,930	-8.69(-2.20%)
Feb 15, 2024	394.64	395.69	387.00	395.55	224,111	+4.09(+1.04%)
Feb 14, 2024	390.79	393.01	382.04	391.46	261,891	+6.99(+1.82%)
Feb 13, 2024	377.83	389.63	373.53	384.47	198,178	-15.35(-3.84%)
Feb 12, 2024	395.62	403.34	393.50	399.82	170,120	+8.28(+2.11%)
Feb 09, 2024	391.55	395.39	387.27	391.54	145,517	+0.62(+0.16%)
Feb 08, 2024	379.97	391.73	379.18	390.92	217,802	+11.67(+3.08%)
Feb 07, 2024	377.20	382.28	373.74	379.25	253,708	+6.73(+1.81%)
Feb 06, 2024	370.31	372.53	367.59	372.52	122,164	+2.85(+0.77%)
Feb 05, 2024	376.80	377.84	365.47	369.67	137,706	-11.81(-3.10%)
Feb 02, 2024	370.56	383.40	370.04	381.48	178,044	+3.27(+0.86%)
Feb 01, 2024	375.16	379.23	369.59	378.21	181,439	+9.08(+2.46%)
Jan 31, 2024	371.66	380.00	368.43	369.13	149,993	-5.67(-1.51%)
Jan 30, 2024	373.12	379.21	372.80	374.80	301,761	-0.67(-0.18%)
Jan 29, 2024	367.32	375.51	366.49	375.47	410,466	+9.24(+2.52%)
Jan 26, 2024	367.00	372.51	363.90	366.23	246,940	-2.96(-0.80%)
Jan 25, 2024	365.79	369.30	362.79	369.19	233,932	+7.89(+2.18%)
Jan 24, 2024	373.91	375.77	359.23	361.30	224,749	-7.56(-2.05%)
Jan 23, 2024	378.71	380.47	366.59	368.86	262,269	-14.19(-3.70%)
Jan 22, 2024	377.01	383.23	376.74	383.05	273,651	+9.79(+2.62%)
Jan 19, 2024	371.82	376.32	367.49	373.26	165,333	+2.13(+0.57%)
Jan 18, 2024	369.23	374.19	366.95	371.13	181,027	+6.87(+1.89%)
Jan 17, 2024	365.01	367.64	361.79	364.26	238,531	-3.62(-0.98%)
Jan 16, 2024	363.15	368.12	359.40	367.88	244,729	+1.90(+0.52%)
Jan 12, 2024	373.84	375.72	364.07	365.98	207,472	-3.74(-1.01%)
Jan 11, 2024	362.21	370.28	359.77	369.72	244,407	+5.01(+1.37%)
Jan 10, 2024	361.91	366.05	361.65	364.71	222,493	+6.32(+1.76%)
Jan 09, 2024	351.63	358.51	351.63	358.39	253,563	+1.19(+0.33%)
Jan 08, 2024	357.67	359.00	352.79	357.20	239,638	+5.59(+1.59%)
Jan 05, 2024	346.01	354.74	345.40	351.61	209,117	+4.08(+1.17%)
Jan 04, 2024	352.41	353.95	345.01	347.53	384,405	-7.80(-2.20%)
Jan 03, 2024	359.29	359.56	351.93	355.33	261,587	-13.78(-3.73%)
Jan 02, 2024	369.00	372.45	362.66	369.11	136,833	-5.15(-1.38%)
Dec 29, 2023	376.18	382.94	374.14	374.26	106,309	-3.29(-0.87%)
Dec 28, 2023	378.19	380.56	375.80	377.55	90,800	-1.56(-0.41%)
Dec 27, 2023	380.00	380.60	377.33	379.11	103,264	+1.11(+0.29%)
Dec 26, 2023	376.58	379.67	376.31	378.00	85,889	+1.48(+0.39%)
Dec 22, 2023	377.72	379.00	373.25	376.52	184,885	+1.26(+0.34%)
Dec 21, 2023	374.33	375.77	368.51	375.26	286,977	+6.85(+1.86%)
Dec 20, 2023	376.01	380.00	367.72	368.41	224,275	-9.20(-2.44%)
Dec 19, 2023	372.21	379.80	372.11	377.61	256,793	+9.83(+2.67%)
Dec 18, 2023	376.22	376.22	367.17	367.78	328,373	-7.25(-1.93%)
Dec 15, 2023	374.65	378.16	368.28	375.03	712,063	+1.15(+0.31%)
Dec 14, 2023	347.23	376.38	345.24	373.88	1,273,070	+41.33(+12.43%)
Dec 13, 2023	325.20	333.06	317.72	332.55	281,539	+10.28(+3.19%)
Dec 12, 2023	321.55	325.05	317.74	322.27	232,749	+1.52(+0.47%)
Dec 11, 2023	319.90	322.47	318.51	320.75	212,299	+0.48(+0.15%)
Dec 08, 2023	318.29	323.17	316.03	320.27	202,707	+3.80(+1.20%)
Dec 07, 2023	315.72	317.95	314.52	316.47	226,307	+0.67(+0.21%)
Dec 06, 2023	313.44	318.67	313.44	315.80	387,241	+7.05(+2.28%)
Dec 05, 2023	311.39	312.80	308.01	308.75	247,318	-3.74(-1.20%)
Dec 04, 2023	305.00	317.56	305.00	312.49	504,701	+7.65(+2.51%)

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.