Skip to main content

Topbuild Corp (NY: BLD )

440.73 +2.26 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 200.07 208.75 199.80 208.14 370,123 +9.89(+4.99%)
Mar 30, 2023 199.50 201.57 197.85 198.25 161,185 +0.76(+0.38%)
Mar 29, 2023 197.56 198.39 195.49 197.49 121,424 +1.90(+0.97%)
Mar 28, 2023 194.67 197.88 193.44 195.59 142,807 +0.32(+0.16%)
Mar 27, 2023 195.93 196.56 192.50 195.27 165,265 +2.22(+1.15%)
Mar 24, 2023 188.61 193.34 185.04 193.05 183,305 +3.28(+1.73%)
Mar 23, 2023 193.31 195.94 187.49 189.77 260,987 -1.00(-0.52%)
Mar 22, 2023 194.36 196.49 190.42 190.77 214,004 -4.59(-2.35%)
Mar 21, 2023 193.38 197.79 193.38 195.36 160,905 +4.59(+2.41%)
Mar 20, 2023 191.39 194.09 189.94 190.77 246,418 +1.24(+0.65%)
Mar 17, 2023 190.84 192.38 188.22 189.53 354,979 -2.54(-1.32%)
Mar 16, 2023 186.12 194.05 185.06 192.07 205,797 +3.64(+1.93%)
Mar 15, 2023 191.25 193.46 185.85 188.43 260,968 -6.27(-3.22%)
Mar 14, 2023 197.39 197.91 191.95 194.70 218,271 +2.38(+1.24%)
Mar 13, 2023 188.00 195.68 187.92 192.32 233,559 -0.54(-0.28%)
Mar 10, 2023 199.38 199.38 190.73 192.86 306,242 -7.17(-3.58%)
Mar 09, 2023 202.24 205.59 200.03 200.03 238,707 -3.05(-1.50%)
Mar 08, 2023 202.23 203.70 198.52 203.08 187,248 +1.82(+0.90%)
Mar 07, 2023 203.87 206.96 201.25 201.26 156,081 -2.62(-1.29%)
Mar 06, 2023 210.54 211.26 202.65 203.88 263,790 -6.48(-3.08%)
Mar 03, 2023 207.79 210.87 205.85 210.36 172,481 +4.11(+1.99%)
Mar 02, 2023 203.45 207.00 202.14 206.25 165,065 +0.27(+0.13%)
Mar 01, 2023 207.37 209.03 203.63 205.98 188,937 -1.61(-0.78%)
Feb 28, 2023 209.45 210.08 206.35 207.59 387,078 -1.35(-0.65%)
Feb 27, 2023 207.63 210.07 206.57 208.94 257,150 +2.77(+1.34%)
Feb 24, 2023 202.13 206.93 199.08 206.17 295,601 +0.96(+0.47%)
Feb 23, 2023 210.00 216.24 197.39 205.21 574,040 +7.21(+3.64%)
Feb 22, 2023 192.45 200.12 192.45 198.00 422,616 +6.75(+3.53%)
Feb 21, 2023 193.79 196.62 190.90 191.25 268,333 -7.66(-3.85%)
Feb 17, 2023 199.25 199.37 194.78 198.91 229,966 -1.76(-0.88%)
Feb 16, 2023 197.97 203.23 195.73 200.67 278,956 -1.86(-0.92%)
Feb 15, 2023 199.13 203.39 199.00 202.53 160,999 +2.13(+1.06%)
Feb 14, 2023 195.61 201.62 195.61 200.40 135,325 +0.87(+0.44%)
Feb 13, 2023 195.19 199.95 195.19 199.53 153,521 +4.74(+2.43%)
Feb 10, 2023 194.35 196.81 193.75 194.79 111,833 -1.93(-0.98%)
Feb 09, 2023 200.16 201.72 194.60 196.72 139,370 -0.94(-0.48%)
Feb 08, 2023 199.30 200.78 196.77 197.66 149,750 -2.24(-1.12%)
Feb 07, 2023 195.50 201.20 195.01 199.90 216,570 +1.58(+0.80%)
Feb 06, 2023 201.33 202.46 197.93 198.32 232,078 -7.18(-3.49%)
Feb 03, 2023 205.84 209.73 204.25 205.50 211,452 -5.52(-2.62%)
Feb 02, 2023 207.54 212.96 206.78 211.02 300,660 +6.67(+3.26%)
Feb 01, 2023 200.89 205.71 195.50 204.35 342,480 +4.29(+2.14%)
Jan 31, 2023 191.33 200.14 191.28 200.06 223,162 +10.63(+5.61%)
Jan 30, 2023 195.36 197.81 189.31 189.43 185,010 -7.97(-4.04%)
Jan 27, 2023 193.39 197.52 193.39 197.40 181,561 +3.02(+1.55%)
Jan 26, 2023 193.05 196.81 191.77 194.38 228,684 +4.14(+2.18%)
Jan 25, 2023 190.00 191.29 188.69 190.24 183,312 -2.58(-1.34%)
Jan 24, 2023 190.00 193.06 189.84 192.82 138,714 +0.57(+0.30%)
Jan 23, 2023 187.94 192.25 186.88 192.25 226,847 +4.88(+2.60%)
Jan 20, 2023 182.80 187.48 180.01 187.37 234,967 +5.54(+3.05%)
Jan 19, 2023 185.57 186.72 181.35 181.83 399,544 -6.45(-3.43%)
Jan 18, 2023 189.00 192.47 187.51 188.28 306,708 +2.17(+1.17%)
Jan 17, 2023 185.49 188.06 185.22 186.11 463,304 -0.18(-0.10%)
Jan 13, 2023 178.25 186.86 176.75 186.29 361,322 +7.80(+4.37%)
Jan 12, 2023 179.46 179.76 173.75 178.49 287,287 -0.82(-0.46%)
Jan 11, 2023 173.14 180.53 173.00 179.31 379,356 +11.13(+6.62%)
Jan 10, 2023 166.70 168.43 165.00 168.18 181,447 +0.67(+0.40%)
Jan 09, 2023 166.91 169.94 166.61 167.51 224,268 +1.63(+0.98%)
Jan 06, 2023 163.32 166.77 162.47 165.88 189,333 +4.51(+2.79%)
Jan 05, 2023 159.43 162.99 158.21 161.37 326,405 -0.34(-0.21%)
Jan 04, 2023 160.03 162.31 158.93 161.71 207,652 +3.79(+2.40%)
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.