Topbuild Corp (NY: BLD )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2020	153.59	164.59	152.60	164.17	350,486	+10.37(+6.74%)
Aug 31, 2020	155.81	156.26	152.81	153.80	249,892	-2.96(-1.89%)
Aug 28, 2020	155.59	157.60	154.15	156.76	228,300	+1.72(+1.11%)
Aug 27, 2020	156.61	158.18	153.33	155.04	207,131	-0.20(-0.13%)
Aug 26, 2020	155.03	156.43	152.86	155.24	217,456	+0.79(+0.51%)
Aug 25, 2020	158.83	158.83	154.04	154.45	237,997	-3.47(-2.20%)
Aug 24, 2020	158.31	158.41	155.50	157.92	156,662	+0.54(+0.34%)
Aug 21, 2020	154.57	158.63	153.52	157.38	204,100	+2.14(+1.38%)
Aug 20, 2020	155.08	159.38	154.73	155.24	208,445	-1.81(-1.15%)
Aug 19, 2020	156.69	157.65	154.12	157.05	241,543	+1.84(+1.19%)
Aug 18, 2020	157.39	159.56	155.05	155.21	379,242	-1.24(-0.79%)
Aug 17, 2020	154.24	157.34	154.00	156.45	259,481	+3.01(+1.96%)
Aug 14, 2020	151.28	154.29	151.11	153.44	283,600	+0.63(+0.41%)
Aug 13, 2020	148.00	153.84	147.20	152.81	287,136	+4.49(+3.03%)
Aug 12, 2020	145.40	149.24	145.12	148.32	228,966	+4.29(+2.98%)
Aug 11, 2020	147.04	149.30	143.73	144.03	307,251	-1.61(-1.11%)
Aug 10, 2020	147.06	151.73	143.83	145.64	366,700	+3.70(+2.61%)
Aug 07, 2020	138.15	143.19	138.15	141.94	306,600	+2.84(+2.04%)
Aug 06, 2020	140.21	140.85	137.00	139.10	216,360	-1.86(-1.32%)
Aug 05, 2020	137.69	141.53	135.86	140.96	400,273	+6.55(+4.87%)
Aug 04, 2020	139.20	140.00	128.91	134.41	451,836	-1.59(-1.17%)
Aug 03, 2020	133.00	138.12	132.50	136.00	495,097	+4.08(+3.09%)
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%)

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.