Skip to main content

Topbuild Corp (NY: BLD )

440.73 +2.26 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 65.56 66.40 64.53 64.82 224,700 -0.36(-0.55%)
Mar 28, 2019 66.18 66.45 64.27 65.18 222,313 -0.77(-1.17%)
Mar 27, 2019 65.41 66.99 64.77 65.95 355,596 +0.92(+1.41%)
Mar 26, 2019 66.11 66.31 63.97 65.03 370,213 -0.85(-1.29%)
Mar 25, 2019 63.37 66.16 63.37 65.88 258,671 +2.39(+3.76%)
Mar 22, 2019 63.79 65.64 63.23 63.49 271,500 -0.89(-1.38%)
Mar 21, 2019 62.68 65.28 62.68 64.38 209,174 +1.49(+2.37%)
Mar 20, 2019 63.00 64.16 61.55 62.89 351,377 -0.36(-0.57%)
Mar 19, 2019 63.65 64.93 63.09 63.25 312,424 -0.66(-1.03%)
Mar 18, 2019 63.37 64.05 62.28 63.91 341,427 +0.12(+0.19%)
Mar 15, 2019 63.60 65.24 63.56 63.79 663,300 +0.26(+0.41%)
Mar 14, 2019 63.24 63.72 62.72 63.53 272,622 +0.14(+0.22%)
Mar 13, 2019 64.77 65.38 63.03 63.39 272,862 -1.18(-1.83%)
Mar 12, 2019 65.02 65.43 64.26 64.57 402,315 -0.35(-0.54%)
Mar 11, 2019 63.84 65.08 63.45 64.92 402,036 +1.20(+1.88%)
Mar 08, 2019 62.76 64.54 62.74 63.72 396,600 +0.72(+1.14%)
Mar 07, 2019 62.58 64.27 61.94 63.00 481,370 +1.70(+2.77%)
Mar 06, 2019 61.58 62.07 60.67 61.30 437,100 -0.37(-0.60%)
Mar 05, 2019 61.66 62.21 61.40 61.67 451,221 +0.27(+0.44%)
Mar 04, 2019 60.24 61.95 59.73 61.40 465,353 +1.34(+2.23%)
Mar 01, 2019 59.91 60.25 58.38 60.06 300,900 +0.56(+0.94%)
Feb 28, 2019 59.18 59.96 57.56 59.50 401,486 -0.18(-0.30%)
Feb 27, 2019 59.92 60.48 57.71 59.68 325,661 +0.06(+0.10%)
Feb 26, 2019 58.01 61.00 56.88 59.62 663,545 +0.92(+1.57%)
Feb 25, 2019 58.93 59.51 58.38 58.70 315,368 +0.62(+1.07%)
Feb 22, 2019 58.02 58.26 57.21 58.08 201,000 +0.28(+0.48%)
Feb 21, 2019 56.94 57.86 56.29 57.80 203,791 +0.52(+0.91%)
Feb 20, 2019 57.83 58.35 56.81 57.28 291,542 -0.59(-1.02%)
Feb 19, 2019 57.91 58.92 57.77 57.87 231,573 -0.21(-0.36%)
Feb 15, 2019 56.97 58.34 56.27 58.08 290,700 +1.56(+2.76%)
Feb 14, 2019 55.69 56.90 55.69 56.52 309,960 +0.45(+0.80%)
Feb 13, 2019 56.38 56.46 54.61 56.07 235,767 -0.22(-0.39%)
Feb 12, 2019 53.78 56.91 53.78 56.29 367,032 +2.97(+5.57%)
Feb 11, 2019 53.06 53.68 52.48 53.32 213,868 +0.48(+0.91%)
Feb 08, 2019 52.80 53.11 52.16 52.84 99,300 -0.21(-0.40%)
Feb 07, 2019 53.04 53.72 52.31 53.05 168,005 +0.25(+0.47%)
Feb 06, 2019 54.85 55.18 52.65 52.80 168,040 -2.06(-3.76%)
Feb 05, 2019 53.94 54.93 53.82 54.86 231,546 +1.05(+1.95%)
Feb 04, 2019 53.25 53.86 52.61 53.81 128,737 +0.61(+1.15%)
Feb 01, 2019 53.05 54.80 52.83 53.20 503,500 +0.39(+0.74%)
Jan 31, 2019 50.17 53.07 49.56 52.81 637,674 +2.83(+5.66%)
Jan 30, 2019 49.94 50.16 48.34 49.98 288,098 +0.26(+0.52%)
Jan 29, 2019 48.95 50.17 47.70 49.72 215,556 +0.55(+1.12%)
Jan 28, 2019 48.42 50.23 48.42 49.17 166,992 +0.29(+0.59%)
Jan 25, 2019 50.13 51.14 48.57 48.88 259,000 -0.63(-1.27%)
Jan 24, 2019 48.92 49.85 48.56 49.51 216,404 +0.59(+1.21%)
Jan 23, 2019 48.42 49.76 48.03 48.92 322,612 +0.72(+1.49%)
Jan 22, 2019 48.00 49.36 47.28 48.20 284,788 -0.29(-0.60%)
Jan 18, 2019 48.47 49.38 47.48 48.49 354,000 +0.18(+0.37%)
Jan 17, 2019 47.86 48.74 47.73 48.31 236,609 +0.36(+0.75%)
Jan 16, 2019 48.21 48.83 47.58 47.95 176,903 -0.20(-0.42%)
Jan 15, 2019 47.75 48.48 46.57 48.15 236,881 -0.84(-1.71%)
Jan 14, 2019 49.65 50.16 48.92 48.99 244,012 -1.05(-2.10%)
Jan 11, 2019 50.20 51.01 49.54 50.04 235,000 -0.64(-1.26%)
Jan 10, 2019 51.00 51.49 50.19 50.68 192,878 -0.32(-0.63%)
Jan 09, 2019 49.29 51.11 47.98 51.00 344,627 +1.87(+3.81%)
Jan 08, 2019 49.18 49.38 48.31 49.13 292,811 +0.40(+0.82%)
Jan 07, 2019 47.58 49.40 46.75 48.73 205,777 +0.57(+1.18%)
Jan 04, 2019 46.33 48.43 46.05 48.16 223,000 +2.64(+5.80%)
Jan 03, 2019 44.83 45.97 44.35 45.52 262,628 +0.18(+0.40%)
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.