Topbuild Corp (NY: BLD )

179.16 USD +2.17 (+1.23%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 176.94 179.27 174.51 179.16 91,410 +2.17(+1.23%)
Nov 25, 2020 182.34 182.69 176.19 176.99 384,100 -5.19(-2.85%)
Nov 24, 2020 190.26 190.26 181.41 182.18 248,692 -6.10(-3.24%)
Nov 23, 2020 184.87 189.49 183.34 188.28 175,576 +4.83(+2.63%)
Nov 20, 2020 180.56 184.63 180.25 183.45 268,800 +1.87(+1.03%)
Nov 19, 2020 181.12 185.10 178.61 181.58 191,921 +1.13(+0.63%)
Nov 18, 2020 180.10 185.72 180.10 180.45 290,747 -0.70(-0.39%)
Nov 17, 2020 173.60 182.71 172.91 181.15 381,253 +6.94(+3.98%)
Nov 16, 2020 168.50 175.43 167.28 174.21 352,275 +7.20(+4.31%)
Nov 13, 2020 165.12 169.76 163.05 167.01 234,100 +4.15(+2.55%)
Nov 12, 2020 165.08 167.86 160.77 162.86 247,069 -3.15(-1.90%)
Nov 11, 2020 165.26 166.23 159.43 166.01 172,281 +1.91(+1.16%)
Nov 10, 2020 158.75 166.02 154.30 164.10 385,189 +9.27(+5.99%)
Nov 09, 2020 183.11 183.67 154.40 154.83 650,174 -15.52(-9.11%)
Nov 06, 2020 177.21 179.16 169.16 170.35 510,200 -6.25(-3.54%)
Nov 05, 2020 173.22 178.08 173.22 176.60 411,733 +5.48(+3.20%)
Nov 04, 2020 159.82 172.03 157.41 171.12 424,201 +14.27(+9.10%)
Nov 03, 2020 157.32 157.47 146.50 156.85 714,036 -3.29(-2.05%)
Nov 02, 2020 156.40 161.68 156.40 160.14 338,819 +6.93(+4.52%)
Oct 30, 2020 157.23 159.79 150.80 153.21 346,100 -4.27(-2.71%)
Oct 29, 2020 161.76 162.87 157.04 157.48 263,017 -3.87(-2.40%)
Oct 28, 2020 162.08 167.21 160.86 161.35 277,666 -4.40(-2.65%)
Oct 27, 2020 171.45 171.45 165.05 165.75 278,006 -4.40(-2.59%)
Oct 26, 2020 176.91 178.97 168.89 170.15 207,999 -9.09(-5.07%)
Oct 23, 2020 179.00 180.88 175.85 179.24 172,400 +1.36(+0.76%)
Oct 22, 2020 178.39 179.30 172.58 177.88 337,875 +0.91(+0.51%)
Oct 21, 2020 182.67 183.75 175.69 176.97 220,668 -4.94(-2.72%)
Oct 20, 2020 182.99 186.27 180.34 181.91 348,864 +0.30(+0.17%)
Oct 19, 2020 187.11 188.48 179.83 181.61 158,748 -4.86(-2.61%)
Oct 16, 2020 188.89 190.98 186.10 186.47 127,700 -2.31(-1.22%)
Oct 15, 2020 182.70 189.37 180.26 188.78 144,311 +3.05(+1.64%)
Oct 14, 2020 190.12 190.12 184.12 185.73 251,855 -2.14(-1.14%)
Oct 13, 2020 188.53 190.16 186.08 187.87 167,003 -3.11(-1.63%)
Oct 12, 2020 188.43 191.79 186.57 190.98 149,028 +4.07(+2.18%)
Oct 09, 2020 185.85 187.96 183.27 186.91 179,200 +3.38(+1.84%)
Oct 08, 2020 183.25 186.54 182.38 183.53 237,657 +3.05(+1.69%)
Oct 07, 2020 180.94 183.79 178.99 180.48 237,212 +2.88(+1.62%)
Oct 06, 2020 180.77 186.10 175.56 177.60 437,843 -0.15(-0.08%)
Oct 05, 2020 177.88 183.55 173.31 177.75 434,023 -2.00(-1.11%)
Oct 02, 2020 173.00 180.94 170.35 179.75 241,400 +2.86(+1.62%)
Oct 01, 2020 172.10 177.27 170.41 176.89 535,176 +6.20(+3.63%)
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 161.49 163.96 159.15 161.25 279,814 -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%)
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.