Skip to main content

Topbuild Corp (NY: BLD )

440.73 +2.26 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 376.18 382.94 374.14 374.26 106,309 -3.29(-0.87%)
Dec 28, 2023 378.19 380.56 375.80 377.55 90,800 -1.56(-0.41%)
Dec 27, 2023 380.00 380.60 377.33 379.11 103,264 +1.11(+0.29%)
Dec 26, 2023 376.58 379.67 376.31 378.00 85,889 +1.48(+0.39%)
Dec 22, 2023 377.72 379.00 373.25 376.52 184,885 +1.26(+0.34%)
Dec 21, 2023 374.33 375.77 368.51 375.26 286,977 +6.85(+1.86%)
Dec 20, 2023 376.01 380.00 367.72 368.41 224,275 -9.20(-2.44%)
Dec 19, 2023 372.21 379.80 372.11 377.61 256,793 +9.83(+2.67%)
Dec 18, 2023 376.22 376.22 367.17 367.78 328,373 -7.25(-1.93%)
Dec 15, 2023 374.65 378.16 368.28 375.03 712,063 +1.15(+0.31%)
Dec 14, 2023 347.23 376.38 345.24 373.88 1,273,070 +41.33(+12.43%)
Dec 13, 2023 325.20 333.06 317.72 332.55 281,539 +10.28(+3.19%)
Dec 12, 2023 321.55 325.05 317.74 322.27 232,749 +1.52(+0.47%)
Dec 11, 2023 319.90 322.47 318.51 320.75 212,299 +0.48(+0.15%)
Dec 08, 2023 318.29 323.17 316.03 320.27 202,707 +3.80(+1.20%)
Dec 07, 2023 315.72 317.95 314.52 316.47 226,307 +0.67(+0.21%)
Dec 06, 2023 313.44 318.67 313.44 315.80 387,241 +7.05(+2.28%)
Dec 05, 2023 311.39 312.80 308.01 308.75 247,318 -3.74(-1.20%)
Dec 04, 2023 305.00 317.56 305.00 312.49 504,701 +7.65(+2.51%)
Dec 01, 2023 294.30 304.98 294.30 304.84 251,803 +9.06(+3.06%)
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%)
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.