Topbuild Corp (NY: BLD )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.