Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Topbuild Corp (NY: BLD )

408.04 +3.37 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 196.74 199.44 195.58 197.78 581,210 +0.87(+0.44%)
Jun 29, 2021 193.91 197.62 193.84 196.91 329,888 +3.07(+1.58%)
Jun 28, 2021 194.25 195.31 190.91 193.84 309,998 +1.86(+0.97%)
Jun 25, 2021 188.78 193.75 188.51 191.98 4,089,236 +3.83(+2.04%)
Jun 24, 2021 187.08 188.59 184.37 188.15 390,295 +2.44(+1.31%)
Jun 23, 2021 185.09 188.00 181.09 185.71 532,002 +0.50(+0.27%)
Jun 22, 2021 185.98 187.01 183.26 185.21 602,770 -1.36(-0.73%)
Jun 21, 2021 181.17 186.98 180.94 186.57 404,799 +6.64(+3.69%)
Jun 18, 2021 180.19 184.80 179.50 179.93 646,620 -1.99(-1.09%)
Jun 17, 2021 181.45 185.16 180.96 181.92 369,747 +0.02(+0.01%)
Jun 16, 2021 186.68 187.42 180.27 181.90 485,774 -5.24(-2.80%)
Jun 15, 2021 187.58 189.17 185.89 187.14 413,637 -0.55(-0.29%)
Jun 14, 2021 193.71 195.62 186.94 187.69 325,453 -5.37(-2.78%)
Jun 11, 2021 189.96 193.86 189.68 193.06 363,530 +4.66(+2.47%)
Jun 10, 2021 194.80 195.41 187.60 188.40 683,172 -6.42(-3.30%)
Jun 09, 2021 197.89 198.32 194.39 194.82 360,700 -1.87(-0.95%)
Jun 08, 2021 197.98 198.36 194.80 196.69 303,494 +0.31(+0.16%)
Jun 07, 2021 196.62 197.64 193.00 196.38 242,921 +0.76(+0.39%)
Jun 04, 2021 193.78 196.17 191.41 195.62 204,716 +2.97(+1.54%)
Jun 03, 2021 193.00 193.83 189.78 192.65 298,402 -1.43(-0.74%)
Jun 02, 2021 197.07 197.07 190.85 194.08 745,697 -3.05(-1.55%)
Jun 01, 2021 199.92 199.92 193.44 197.13 334,267 -0.92(-0.46%)
May 28, 2021 201.92 201.92 197.72 198.05 318,643 -2.45(-1.22%)
May 27, 2021 203.74 203.74 199.51 200.50 356,099 -1.00(-0.50%)
May 26, 2021 199.44 203.14 199.44 201.50 224,827 +2.50(+1.26%)
May 25, 2021 198.38 202.13 198.30 199.00 392,931 +2.18(+1.11%)
May 24, 2021 197.46 199.87 195.65 196.82 208,221 +1.42(+0.73%)
May 21, 2021 203.05 204.70 195.25 195.40 337,301 -5.47(-2.72%)
May 20, 2021 202.00 205.53 200.21 200.87 274,742 -0.59(-0.29%)
May 19, 2021 196.93 201.81 194.71 201.46 282,576 -1.04(-0.51%)
May 18, 2021 207.00 208.56 201.90 202.50 372,206 -3.48(-1.69%)
May 17, 2021 205.89 206.81 202.00 205.98 179,195 -2.68(-1.28%)
May 14, 2021 205.09 211.68 204.37 208.66 212,785 +5.62(+2.77%)
May 13, 2021 193.89 205.47 193.89 203.04 356,142 +10.91(+5.68%)
May 12, 2021 208.40 209.40 191.26 192.13 646,329 -18.40(-8.74%)
May 11, 2021 221.20 223.60 209.96 210.53 611,888 -13.27(-5.93%)
May 10, 2021 218.54 225.00 216.70 223.80 461,338 -0.13(-0.06%)
May 07, 2021 224.08 224.61 219.19 223.93 331,424 +0.91(+0.41%)
May 06, 2021 231.00 233.28 216.36 223.02 491,730 -7.03(-3.06%)
May 05, 2021 233.52 234.50 226.36 230.05 324,767 -1.63(-0.70%)
May 04, 2021 227.78 231.81 225.40 231.68 355,189 +2.58(+1.13%)
May 03, 2021 226.42 229.95 224.81 229.10 272,537 +6.72(+3.02%)
Apr 30, 2021 222.86 224.54 220.68 222.38 265,800 -2.92(-1.30%)
Apr 29, 2021 224.12 226.12 221.06 225.30 262,539 +3.78(+1.71%)
Apr 28, 2021 224.05 225.21 220.58 221.52 261,944 -3.28(-1.46%)
Apr 27, 2021 227.00 229.49 223.80 224.80 305,970 -2.28(-1.00%)
Apr 26, 2021 227.31 229.35 225.57 227.08 253,972 +2.08(+0.92%)
Apr 23, 2021 225.87 226.27 223.35 225.00 281,500 +2.37(+1.06%)
Apr 22, 2021 224.25 225.39 219.53 222.63 257,744 -1.84(-0.82%)
Apr 21, 2021 220.93 226.78 220.93 224.47 234,812 +2.51(+1.13%)
Apr 20, 2021 228.64 231.26 218.03 221.96 343,013 -8.02(-3.49%)
Apr 19, 2021 233.72 234.28 227.54 229.98 279,108 -2.08(-0.90%)
Apr 16, 2021 231.99 235.50 230.28 232.06 465,100 +1.75(+0.76%)
Apr 15, 2021 234.38 234.51 229.80 230.31 296,300 -1.33(-0.57%)
Apr 14, 2021 229.26 234.10 229.11 231.64 280,593 +3.16(+1.38%)
Apr 13, 2021 226.93 229.38 222.14 228.48 277,981 +1.58(+0.70%)
Apr 12, 2021 218.55 227.13 217.16 226.90 344,800 +7.63(+3.48%)
Apr 09, 2021 211.62 220.70 210.90 219.27 353,700 +8.13(+3.85%)
Apr 08, 2021 211.35 211.61 206.89 211.14 222,062 +1.87(+0.89%)
Apr 07, 2021 217.44 217.77 208.80 209.27 197,862 -7.73(-3.56%)
Apr 06, 2021 215.54 218.25 213.86 217.00 258,337 +1.82(+0.85%)
Apr 05, 2021 218.00 218.85 212.50 215.18 255,970 +1.59(+0.74%)
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.