Topbuild Corp (NY: BLD )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	253.19	258.56	253.19	256.97	196,457	+2.86(+1.13%)
Oct 28, 2021	251.19	256.23	251.17	254.11	124,788	+4.81(+1.93%)
Oct 27, 2021	247.91	252.22	247.32	249.30	333,941	+2.65(+1.07%)
Oct 26, 2021	250.78			246.65	215,659	-3.35(-1.34%)
Oct 25, 2021	243.48	250.17	242.48	250.00	218,004	+6.51(+2.67%)
Oct 22, 2021	233.59	250.87	232.72	243.49	513,838	+10.78(+4.63%)
Oct 21, 2021	229.00	232.79	227.60	232.71	152,568	+4.67(+2.05%)
Oct 20, 2021	221.61	228.21	221.37	228.04	178,376	+6.43(+2.90%)
Oct 19, 2021	225.85	226.97	220.55	221.61	92,497	-2.78(-1.24%)
Oct 18, 2021	220.03	225.51	218.72	224.39	136,179	+3.61(+1.64%)
Oct 15, 2021	222.06	223.97	220.12	220.78	245,638	+0.48(+0.22%)
Oct 14, 2021	214.09	220.99	213.74	220.30	157,175	+7.93(+3.73%)
Oct 13, 2021	211.29	212.90	208.62	212.37	127,109	+2.58(+1.23%)
Oct 12, 2021	209.73	210.19	206.74	209.79	117,577	+0.07(+0.03%)
Oct 11, 2021	210.83	212.71	209.46	209.72	89,958	-0.92(-0.44%)
Oct 08, 2021	213.20	213.20	209.91	210.64	123,396	-1.96(-0.92%)
Oct 07, 2021	211.39	214.47	210.64	212.60	131,294	+4.02(+1.93%)
Oct 06, 2021	203.70	208.72	202.22	208.58	173,055	+2.70(+1.31%)
Oct 05, 2021	208.86	210.46	205.54	205.88	245,985	-2.54(-1.22%)
Oct 04, 2021	205.75	208.84	203.59	208.42	196,918	+1.81(+0.88%)
Oct 01, 2021	205.00	208.32	200.13	206.61	159,005	+1.80(+0.88%)
Sep 30, 2021	213.00	213.79	204.60	204.81	228,599	-6.88(-3.25%)
Sep 29, 2021	210.74	213.18	210.23	211.69	178,203	+1.93(+0.92%)
Sep 28, 2021	218.69	222.27	209.49	209.76	340,089	-11.63(-5.25%)
Sep 27, 2021	217.97	222.06	216.63	221.39	184,300	+2.15(+0.98%)
Sep 24, 2021	217.65	221.89	216.05	219.24	164,880	-0.57(-0.26%)
Sep 23, 2021	222.71	224.40	219.16	219.81	324,128	-0.29(-0.13%)
Sep 22, 2021	219.92	223.58	218.56	220.10	213,529	+1.19(+0.54%)
Sep 21, 2021	219.49	221.38	217.16	218.91	172,863	+0.20(+0.09%)
Sep 20, 2021	220.19	222.57	216.23	218.71	204,021	-6.73(-2.99%)
Sep 17, 2021	226.08	226.89	222.67	225.44	537,789	-0.49(-0.22%)
Sep 16, 2021	221.56	227.52	218.83	225.93	227,336	+4.10(+1.85%)
Sep 15, 2021	218.74	222.09	213.75	221.83	233,323	+3.09(+1.41%)
Sep 14, 2021	224.15	225.43	217.47	218.74	216,696	-4.69(-2.10%)
Sep 13, 2021	227.15	227.58	219.50	223.43	344,642	-1.86(-0.83%)
Sep 10, 2021	229.73	230.54	224.73	225.29	488,517	+1.56(+0.70%)
Sep 09, 2021	220.00	231.93	219.05	223.73	716,700	+3.75(+1.70%)
Sep 08, 2021	218.50	220.97	216.99	219.98	522,111	+3.17(+1.46%)
Sep 07, 2021	218.65	220.00	216.38	216.81	108,977	-3.08(-1.40%)
Sep 03, 2021	218.53	220.32	217.41	219.89	138,487	-0.11(-0.05%)
Sep 02, 2021	221.07	221.07	218.16	220.00	156,310	+0.27(+0.12%)
Sep 01, 2021	220.30	220.30	217.50	219.73	114,213	+0.94(+0.43%)
Aug 31, 2021	220.69	220.78	216.21	218.79	157,575	-1.08(-0.49%)
Aug 30, 2021	220.00	222.97	219.36	219.87	207,907	-1.19(-0.54%)
Aug 27, 2021	217.66	222.77	217.66	221.06	186,428	+3.39(+1.56%)
Aug 26, 2021	219.83	221.03	216.08	217.67	142,224	-2.34(-1.06%)
Aug 25, 2021	220.00	221.78	219.44	220.01	277,309	+0.08(+0.04%)
Aug 24, 2021	217.95	221.53	216.86	219.93	266,072	+3.15(+1.45%)
Aug 23, 2021	218.72	220.03	216.01	216.78	151,822	+0.11(+0.05%)
Aug 20, 2021	211.97	217.14	210.61	216.67	102,891	+4.31(+2.03%)
Aug 19, 2021	211.53	215.87	210.17	212.36	104,508	-1.90(-0.89%)
Aug 18, 2021	213.83	219.00	213.73	214.26	143,622	-0.98(-0.46%)
Aug 17, 2021	221.00	221.00	213.50	215.24	242,010	-8.69(-3.88%)
Aug 16, 2021	221.78	227.80	221.72	223.93	180,404	+0.13(+0.06%)
Aug 13, 2021	224.91	225.62	221.85	223.80	119,208	-1.36(-0.60%)
Aug 12, 2021	228.85	229.89	222.16	225.16	190,225	-2.41(-1.06%)
Aug 11, 2021	221.49	227.91	219.74	227.57	193,053	+7.12(+3.23%)
Aug 10, 2021	217.38	222.21	215.72	220.45	141,407	+3.08(+1.42%)
Aug 09, 2021	217.86	218.33	214.93	217.37	156,664	-1.47(-0.67%)
Aug 06, 2021	218.46	220.68	216.14	218.84	229,192	+1.42(+0.65%)
Aug 05, 2021	214.93	218.52	213.36	217.42	211,956	+3.65(+1.71%)
Aug 04, 2021	217.02	218.67	212.10	213.77	337,348	-2.96(-1.37%)
Aug 03, 2021	211.98	217.59	203.69	216.73	602,862	+15.11(+7.49%)

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.