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

Topbuild Corp (NY: BLD )

388.74 -11.26 (-2.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Nov 30, 2023 294.39 296.50 292.50 295.78 128,312 +0.92(+0.31%)
Nov 29, 2023 294.37 298.98 294.10 294.86 190,148 +2.47(+0.84%)
Nov 28, 2023 294.80 295.77 292.20 292.39 194,701 -3.44(-1.16%)
Nov 27, 2023 294.91 296.85 293.90 295.83 153,233 -0.66(-0.22%)
Nov 24, 2023 293.00 297.64 291.98 296.49 56,718 +2.88(+0.98%)
Nov 22, 2023 297.22 299.80 293.26 293.61 210,349 -0.49(-0.17%)
Nov 21, 2023 296.02 300.00 293.72 294.10 230,305 -3.75(-1.26%)
Nov 20, 2023 296.90 299.56 294.60 297.85 219,140 +1.37(+0.46%)
Nov 17, 2023 293.27 296.76 291.01 296.48 278,565 +5.71(+1.96%)
Nov 16, 2023 290.31 295.80 290.00 290.77 230,443 +0.68(+0.23%)
Nov 15, 2023 288.34 295.41 287.62 290.09 270,539 +1.46(+0.51%)
Nov 14, 2023 280.96 291.77 279.74 288.63 351,806 +19.62(+7.29%)
Nov 13, 2023 269.81 270.16 266.43 269.01 135,173 -2.35(-0.87%)
Nov 10, 2023 264.47 271.49 264.47 271.36 196,904 +8.04(+3.05%)
Nov 09, 2023 270.20 272.11 262.64 263.32 353,465 -2.59(-0.97%)
Nov 08, 2023 266.89 271.77 265.82 265.91 257,930 -2.63(-0.98%)
Nov 07, 2023 263.94 269.82 262.85 268.54 231,849 +4.91(+1.86%)
Nov 06, 2023 263.96 266.49 260.63 263.63 254,480 -0.72(-0.27%)
Nov 03, 2023 263.93 269.52 263.93 264.35 319,370 +9.60(+3.77%)
Nov 02, 2023 249.89 261.05 249.89 254.75 501,133 +11.10(+4.56%)
Nov 01, 2023 227.71 243.70 225.52 243.65 482,781 +14.89(+6.51%)
Oct 31, 2023 236.21 244.96 225.45 228.76 430,394 +9.37(+4.27%)
Oct 30, 2023 222.73 225.00 217.84 219.39 325,040 +0.75(+0.34%)
Oct 27, 2023 221.59 221.70 217.08 218.64 273,837 -2.81(-1.27%)
Oct 26, 2023 220.32 224.10 218.52 221.45 222,612 +2.96(+1.35%)
Oct 25, 2023 225.09 225.09 218.08 218.49 236,719 -9.28(-4.07%)
Oct 24, 2023 228.48 229.15 225.13 227.77 249,132 +1.37(+0.61%)
Oct 23, 2023 225.82 231.35 225.82 226.40 201,127 -0.67(-0.30%)
Oct 20, 2023 229.23 231.72 225.31 227.07 157,717 -1.35(-0.59%)
Oct 19, 2023 229.98 233.26 226.45 228.42 250,302 -1.35(-0.59%)
Oct 18, 2023 236.90 236.90 229.75 229.77 208,296 -10.21(-4.25%)
Oct 17, 2023 238.00 244.81 236.53 239.98 248,003 -0.55(-0.23%)
Oct 16, 2023 240.20 242.84 237.86 240.53 210,902 +2.49(+1.05%)
Oct 13, 2023 239.30 240.03 235.18 238.04 287,340 -0.90(-0.38%)
Oct 12, 2023 253.40 253.40 237.70 238.94 317,402 -16.63(-6.51%)
Oct 11, 2023 253.82 257.26 251.29 255.57 288,451 +2.20(+0.87%)
Oct 10, 2023 248.43 255.38 248.01 253.37 327,825 +7.00(+2.84%)
Oct 09, 2023 242.82 247.56 239.13 246.37 176,095 +1.28(+0.52%)
Oct 06, 2023 240.06 247.27 239.06 245.09 178,536 +2.43(+1.00%)
Oct 05, 2023 240.29 243.86 240.09 242.66 257,717 +1.39(+0.58%)
Oct 04, 2023 237.19 242.72 236.89 241.27 300,306 +5.46(+2.32%)
Oct 03, 2023 244.04 245.50 234.23 235.81 383,486 -12.23(-4.93%)
Oct 02, 2023 249.36 252.08 246.00 248.04 202,512 -3.56(-1.41%)
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%)
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.