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

Topbuild Corp (NY: BLD )

384.32 -5.49 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2023 290.85 295.39 290.00 290.08 153,484 +0.05(+0.02%)
Aug 30, 2023 285.08 293.11 285.08 290.03 179,479 +3.30(+1.15%)
Aug 29, 2023 273.96 286.91 273.96 286.73 225,496 +10.95(+3.97%)
Aug 28, 2023 275.40 279.00 272.57 275.78 187,658 +1.47(+0.54%)
Aug 25, 2023 281.37 285.19 265.77 274.31 332,998 -8.91(-3.15%)
Aug 24, 2023 285.89 288.74 282.90 283.22 212,580 -4.20(-1.46%)
Aug 23, 2023 282.80 289.36 282.80 287.42 151,077 +2.76(+0.97%)
Aug 22, 2023 283.49 286.44 281.37 284.66 140,800 +2.83(+1.00%)
Aug 21, 2023 283.58 286.95 275.96 281.83 155,410 -0.14(-0.05%)
Aug 18, 2023 278.31 284.30 276.22 281.97 308,779 +1.93(+0.69%)
Aug 17, 2023 297.89 298.19 279.26 280.04 362,361 -16.70(-5.63%)
Aug 16, 2023 302.54 306.72 296.50 296.74 197,030 -5.05(-1.67%)
Aug 15, 2023 300.76 307.54 295.90 301.79 239,318 -0.10(-0.03%)
Aug 14, 2023 297.39 303.35 295.68 301.89 160,572 +3.34(+1.12%)
Aug 11, 2023 299.26 302.63 294.72 298.55 115,291 -2.00(-0.67%)
Aug 10, 2023 300.02 305.79 295.00 300.55 223,490 +3.92(+1.32%)
Aug 09, 2023 297.56 300.06 294.50 296.63 266,259 -2.33(-0.78%)
Aug 08, 2023 294.61 300.31 291.59 298.96 261,384 +1.77(+0.60%)
Aug 07, 2023 295.98 300.05 294.70 297.19 202,895 +2.95(+1.00%)
Aug 04, 2023 287.55 298.93 286.20 294.24 305,781 +9.19(+3.22%)
Aug 03, 2023 273.07 289.49 271.71 285.05 481,367 +11.34(+4.14%)
Aug 02, 2023 271.43 274.10 269.91 273.71 245,547 -0.01(-0.00%)
Aug 01, 2023 273.16 278.35 273.16 273.72 211,987 -0.21(-0.08%)
Jul 31, 2023 276.06 277.61 271.37 273.93 200,342 -0.35(-0.13%)
Jul 28, 2023 270.51 274.75 270.00 274.28 276,525 +8.24(+3.10%)
Jul 27, 2023 273.90 274.88 265.60 266.04 243,205 -4.84(-1.79%)
Jul 26, 2023 269.22 271.33 264.75 270.88 220,435 +1.03(+0.38%)
Jul 25, 2023 266.90 274.25 266.53 269.85 169,129 +2.71(+1.01%)
Jul 24, 2023 266.54 269.98 266.32 267.14 111,411 +0.26(+0.10%)
Jul 21, 2023 269.16 271.82 266.10 266.88 119,239 -0.39(-0.15%)
Jul 20, 2023 274.45 274.45 264.28 267.27 284,306 -6.87(-2.51%)
Jul 19, 2023 275.97 280.17 271.76 274.14 270,534 -3.92(-1.41%)
Jul 18, 2023 278.90 280.44 274.81 278.06 203,131 -0.61(-0.22%)
Jul 17, 2023 276.50 280.67 275.58 278.67 170,737 +0.90(+0.32%)
Jul 14, 2023 279.47 279.47 273.90 277.77 134,420 +0.76(+0.27%)
Jul 13, 2023 277.00 278.24 273.92 277.01 256,347 +1.08(+0.39%)
Jul 12, 2023 271.01 278.19 270.82 275.93 274,150 +7.51(+2.80%)
Jul 11, 2023 267.54 269.89 266.65 268.42 242,934 +0.88(+0.33%)
Jul 10, 2023 262.22 268.38 262.22 267.54 176,750 +5.89(+2.25%)
Jul 07, 2023 261.58 265.47 260.83 261.65 309,963 +1.41(+0.54%)
Jul 06, 2023 257.59 261.28 255.86 260.24 260,283 -3.76(-1.42%)
Jul 05, 2023 262.31 264.55 258.48 264.00 160,402 -0.36(-0.14%)
Jul 03, 2023 265.96 268.69 262.34 264.36 103,675 -1.66(-0.62%)
Jun 30, 2023 265.00 267.41 261.78 266.02 202,522 +3.28(+1.25%)
Jun 29, 2023 259.04 263.87 258.22 262.74 156,793 +3.60(+1.39%)
Jun 28, 2023 258.69 262.08 254.05 259.14 166,195 -0.04(-0.02%)
Jun 27, 2023 251.69 259.71 251.69 259.18 259,562 +9.12(+3.65%)
Jun 26, 2023 251.46 256.75 249.71 250.06 223,127 -0.81(-0.32%)
Jun 23, 2023 249.14 252.89 248.04 250.87 820,062 +0.92(+0.37%)
Jun 22, 2023 248.31 250.94 245.00 249.95 220,826 +1.04(+0.42%)
Jun 21, 2023 245.40 252.00 245.40 248.91 234,076 +1.92(+0.78%)
Jun 20, 2023 243.11 249.58 243.11 246.99 196,915 +3.71(+1.52%)
Jun 16, 2023 245.68 246.84 242.10 243.28 549,149 -0.62(-0.25%)
Jun 15, 2023 234.31 244.38 233.46 243.90 262,937 +9.90(+4.23%)
Jun 14, 2023 238.38 240.98 232.94 234.00 177,425 -4.00(-1.68%)
Jun 13, 2023 236.72 241.63 236.72 238.00 252,931 +3.12(+1.33%)
Jun 12, 2023 229.06 235.01 228.71 234.88 264,208 +5.92(+2.59%)
Jun 09, 2023 230.02 230.67 226.71 228.96 199,806 -0.92(-0.40%)
Jun 08, 2023 230.11 232.90 229.07 229.88 214,213 +1.34(+0.59%)
Jun 07, 2023 226.14 229.44 226.14 228.54 209,754 +3.71(+1.65%)
Jun 06, 2023 215.62 224.90 215.62 224.83 236,065 +8.79(+4.07%)
Jun 05, 2023 214.31 217.00 214.04 216.04 202,339 -1.90(-0.87%)
Jun 02, 2023 210.08 219.09 209.60 217.94 258,332 +11.34(+5.49%)
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.