Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	254.16	256.36	249.94	251.60	205,124	+0.02(+0.01%)
Sep 28, 2023	247.67	254.42	247.67	251.58	248,167	+3.62(+1.46%)
Sep 27, 2023	249.39	252.30	246.77	247.96	237,339	+2.46(+1.00%)
Sep 26, 2023	250.45	251.78	245.31	245.50	215,367	-6.06(-2.41%)
Sep 25, 2023	248.39	254.07	250.62	251.56	140,999	+2.19(+0.88%)
Sep 22, 2023	252.44	252.58	247.66	249.37	184,735	+1.00(+0.40%)
Sep 21, 2023	252.30	253.56	247.88	248.37	563,622	-10.90(-4.20%)
Sep 20, 2023	265.15	268.55	258.90	259.27	120,607	-3.73(-1.42%)
Sep 19, 2023	261.92	264.47	260.25	263.00	184,515	+0.98(+0.37%)
Sep 18, 2023	256.63	265.98	256.01	262.02	184,763	+1.64(+0.63%)
Sep 15, 2023	268.91	273.39	256.94	260.38	686,893	-13.34(-4.87%)
Sep 14, 2023	270.74	275.63	269.88	273.72	208,004	+5.81(+2.17%)
Sep 13, 2023	276.60	276.60	261.29	267.91	306,789	-7.56(-2.74%)
Sep 12, 2023	280.25	283.51	272.81	275.47	307,560	-5.15(-1.84%)
Sep 11, 2023	281.20	283.43	277.62	280.62	296,770	-0.94(-0.33%)
Sep 08, 2023	284.00	285.06	280.63	281.56	176,602	-2.36(-0.83%)
Sep 07, 2023	282.81	287.33	281.33	283.92	190,537	-0.60(-0.21%)
Sep 06, 2023	282.44	285.88	280.54	284.52	187,256	+4.52(+1.61%)
Sep 05, 2023	291.59	292.40	277.88	280.00	285,428	-16.56(-5.58%)
Sep 01, 2023	292.78	298.98	292.00	296.56	141,309	+6.48(+2.23%)
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		243.90	262,937	+29.56(+13.79%)
May 08, 2023	215.59	217.08	210.01	214.34	198,425	-0.73(-0.34%)
May 05, 2023	213.74	216.75	210.37	215.07	213,261	+4.09(+1.94%)
May 04, 2023	215.55	220.32	207.60	210.98	374,325	-11.01(-4.96%)
May 03, 2023	220.96	226.27	219.79	221.99	251,016	+0.92(+0.42%)
May 02, 2023	219.40	221.90	216.98	221.07	164,255	-1.00(-0.45%)
May 01, 2023	224.79	226.24	220.95	222.07	142,836	-3.41(-1.51%)
Apr 28, 2023	220.94	227.08	220.94	225.48	248,224	+5.37(+2.44%)
Apr 27, 2023	214.03	220.19	214.03	220.11	213,464	+7.64(+3.60%)
Apr 26, 2023	213.09	214.48	212.34	212.47	252,606	-1.37(-0.64%)
Apr 25, 2023	217.80	219.19	213.66	213.84	98,652	-5.64(-2.57%)
Apr 24, 2023	218.65	220.88	217.40	219.48	129,233	+1.52(+0.70%)
Apr 21, 2023	223.04	223.04	217.63	217.96	319,245	-2.94(-1.33%)
Apr 20, 2023	215.47	225.82	214.84	220.90	458,861	+5.90(+2.74%)
Apr 19, 2023	209.52	215.71	208.06	215.00	300,651	+5.22(+2.49%)
Apr 18, 2023	203.69	211.25	203.69	209.78	250,206	+9.08(+4.52%)
Apr 17, 2023	201.54	203.42	198.82	200.70	155,385	-0.98(-0.49%)
Apr 14, 2023	199.48	202.77	195.88	201.68	159,646	+1.68(+0.84%)
Apr 13, 2023	200.86	201.75	196.87	200.00	176,001	+0.92(+0.46%)
Apr 12, 2023	200.79	201.29	197.77	199.08	239,128	+0.75(+0.38%)
Apr 11, 2023	192.30	199.60	192.30	198.33	238,570	+6.14(+3.19%)
Apr 10, 2023	190.18	195.91	190.18	192.19	245,831	+0.72(+0.38%)
Apr 06, 2023	188.02	192.24	184.50	191.47	197,973	+1.75(+0.92%)
Apr 05, 2023	191.99	192.50	188.19	189.72	292,097	-4.96(-2.55%)
Apr 04, 2023	203.74	203.74	192.37	194.68	299,428	-9.71(-4.75%)
Apr 03, 2023	207.22	209.32	201.77	204.39	238,001	-3.75(-1.80%)
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%)
Jan 03, 2023	159.41	159.84	156.49	157.92	211,506	+1.43(+0.91%)
Dec 30, 2022	155.80	158.11	155.35	156.49	131,725	-1.92(-1.21%)
Dec 29, 2022	152.40	159.44	150.88	158.41	202,057	+6.54(+4.31%)
Dec 28, 2022	156.65	157.14	151.79	151.87	132,116	-3.89(-2.50%)
Dec 27, 2022	156.80	157.42	154.58	155.76	131,987	-2.44(-1.54%)
Dec 23, 2022	156.41	158.22	154.38	158.20	138,825	+1.40(+0.89%)
Dec 22, 2022	156.73	157.62	153.46	156.80	155,500	-2.60(-1.63%)
Dec 21, 2022	156.64	159.84	156.12	159.40	287,106	+4.60(+2.97%)
Dec 20, 2022	156.07	157.50	152.39	154.80	209,678	-3.26(-2.06%)
Dec 19, 2022	161.47	161.93	156.82	158.06	247,674	-3.16(-1.96%)
Dec 16, 2022	160.47	162.58	160.19	161.22	568,537	-2.28(-1.39%)
Dec 15, 2022	158.59	164.85	157.15	163.50	331,905	+0.57(+0.35%)
Dec 14, 2022	164.38	165.78	161.14	162.93	200,570	-2.54(-1.54%)
Dec 13, 2022	168.04	169.54	164.24	165.47	275,241	+5.98(+3.75%)
Dec 12, 2022	158.33	160.12	154.55	159.49	271,602	+1.40(+0.89%)
Dec 09, 2022	157.23	159.93	156.76	158.09	209,926	-0.37(-0.23%)
Dec 08, 2022	155.19	159.75	153.18	158.46	235,824	+2.73(+1.75%)
Dec 07, 2022	153.56	156.91	152.84	155.73	267,375	+3.40(+2.23%)
Dec 06, 2022	156.96	158.48	149.85	152.33	449,778	-4.38(-2.79%)
Dec 05, 2022	153.68	157.22	152.33	156.71	318,740	+0.14(+0.09%)
Dec 02, 2022	155.57	158.65	155.00	156.57	461,402	-1.43(-0.91%)
Dec 01, 2022	156.35	162.41	155.76	158.00	369,799	+3.92(+2.54%)
Nov 30, 2022	149.65	154.51	145.32	154.08	425,842	+5.07(+3.40%)
Nov 29, 2022	146.94	149.51	145.81	149.01	301,930	+2.28(+1.55%)
Nov 28, 2022	148.50	149.89	145.23	146.73	298,595	-3.72(-2.47%)
Nov 25, 2022	149.75	151.94	149.75	150.45	55,623	+0.36(+0.24%)
Nov 23, 2022	148.38	153.34	146.91	150.09	176,951	+2.02(+1.36%)
Nov 22, 2022	147.51	148.66	145.99	148.07	244,792	+1.98(+1.36%)
Nov 21, 2022	147.61	148.52	145.08	146.09	155,653	-2.00(-1.35%)
Nov 18, 2022	151.14	152.45	146.78	148.09	427,704	+0.11(+0.07%)
Nov 17, 2022	143.80	148.00	140.66	147.98	425,937	+0.36(+0.24%)
Nov 16, 2022	153.23	153.98	147.20	147.62	369,783	-7.38(-4.76%)
Nov 15, 2022	154.00	157.34	152.18	155.00	816,065	+5.00(+3.33%)
Nov 14, 2022	160.00	160.29	149.87	150.00	505,138	-10.71(-6.66%)
Nov 11, 2022	158.02	162.20	158.02	160.71	735,819	+2.55(+1.61%)
Nov 10, 2022	156.08	165.19	155.85	158.16	1,077,128	+11.11(+7.56%)
Nov 09, 2022	146.07	148.84	144.64	147.05	655,514	-0.70(-0.47%)
Nov 08, 2022	148.89	150.78	146.49	147.75	707,612	-0.50(-0.34%)
Nov 07, 2022	147.63	149.05	144.74	148.25	483,480	+1.78(+1.22%)
Nov 04, 2022	144.12	148.38	143.21	146.47	486,776	+4.65(+3.28%)
Nov 03, 2022	144.74	145.35	141.28	141.82	610,251	-6.02(-4.07%)
Nov 02, 2022	156.40		147.61	147.84	533,190	-9.34(-5.94%)
Nov 01, 2022	181.67	182.67	152.26	157.18	654,866	-12.96(-7.62%)
Oct 31, 2022	166.60	171.77	164.20	170.14	413,844	+1.57(+0.93%)
Oct 28, 2022	164.44	169.38	162.27	168.57	422,253	+3.66(+2.22%)
Oct 27, 2022	167.58	170.25	164.76	164.91	294,022	-1.65(-0.99%)
Oct 26, 2022	167.16	171.01	165.19	166.56	222,145	-1.33(-0.79%)
Oct 25, 2022	161.47	168.86	161.47	167.89	318,486	+7.62(+4.75%)
Oct 24, 2022	159.68	161.43	155.95	160.27	218,129	+0.63(+0.39%)
Oct 21, 2022	153.39	159.94	151.84	159.64	337,272	+6.20(+4.04%)
Oct 20, 2022	160.37	163.50	153.41	153.44	340,192	-6.72(-4.20%)
Oct 19, 2022	169.27	170.36	158.84	160.16	249,523	-10.87(-6.36%)
Oct 18, 2022	170.75	174.14	167.71	171.03	149,988	+4.14(+2.48%)
Oct 17, 2022	163.83	167.77	163.46	166.89	228,856	+6.87(+4.29%)
Oct 14, 2022	171.07	171.41	159.59	160.02	267,574	-10.24(-6.01%)
Oct 13, 2022	163.54	171.85	160.66	170.26	250,124	-0.58(-0.34%)
Oct 12, 2022	177.53	177.53	170.25	170.84	155,213	-6.46(-3.64%)
Oct 11, 2022	173.31	178.81	171.59	177.30	251,102	+2.80(+1.60%)
Oct 10, 2022	176.29	178.47	172.72	174.50	194,025	-1.74(-0.99%)
Oct 07, 2022	179.14	180.67	175.64	176.24	204,238	-6.56(-3.59%)
Oct 06, 2022	179.78	183.45	179.55	182.80	169,535	+2.45(+1.36%)
Oct 05, 2022	179.15	181.53	176.94	180.35	225,792	-2.25(-1.23%)
Oct 04, 2022	176.14	182.92	176.14	182.60	215,238	+10.35(+6.01%)

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.

Topbuild Corp (NY: BLD )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Topbuild Corp (NY: BLD )

Historical Prices

Sections

Services

Poteau Daily News