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 (%)
Sep 30, 2019 94.30 97.20 94.30 96.43 402,239 +2.40(+2.55%)
Sep 27, 2019 96.00 96.47 93.46 94.03 249,000 -1.89(-1.97%)
Sep 26, 2019 97.75 97.99 95.13 95.92 197,885 -1.51(-1.55%)
Sep 25, 2019 96.32 97.66 95.57 97.43 186,425 +1.47(+1.53%)
Sep 24, 2019 96.00 97.55 95.78 95.96 290,585 +0.72(+0.76%)
Sep 23, 2019 94.86 96.21 94.32 95.24 242,467 +0.12(+0.13%)
Sep 20, 2019 95.51 96.11 94.62 95.12 643,400 -0.47(-0.49%)
Sep 19, 2019 96.12 96.63 94.85 95.59 200,326 +0.03(+0.03%)
Sep 18, 2019 94.13 96.22 93.01 95.56 297,844 +1.82(+1.94%)
Sep 17, 2019 93.37 95.35 93.20 93.74 301,186 +0.21(+0.22%)
Sep 16, 2019 92.47 93.77 91.98 93.53 196,914 +0.66(+0.71%)
Sep 13, 2019 93.50 94.28 92.24 92.87 231,700 +0.12(+0.13%)
Sep 12, 2019 94.33 96.01 92.68 92.75 342,661 -0.57(-0.61%)
Sep 11, 2019 92.51 94.47 91.83 93.32 333,206 +1.43(+1.56%)
Sep 10, 2019 92.37 92.43 90.15 91.89 169,319 -0.44(-0.48%)
Sep 09, 2019 91.76 92.92 91.13 92.33 213,038 +0.74(+0.81%)
Sep 06, 2019 91.77 92.57 91.47 91.59 132,100 +0.17(+0.19%)
Sep 05, 2019 93.40 93.63 90.14 91.42 308,569 -0.92(-1.00%)
Sep 04, 2019 90.40 93.10 90.40 92.34 266,756 +2.51(+2.79%)
Sep 03, 2019 92.08 92.41 88.55 89.83 217,344 -2.79(-3.01%)
Aug 30, 2019 92.08 92.88 91.45 92.62 164,000 +1.11(+1.21%)
Aug 29, 2019 91.60 93.28 91.48 91.51 173,124 +0.70(+0.77%)
Aug 28, 2019 87.87 91.11 86.53 90.81 295,277 +2.67(+3.03%)
Aug 27, 2019 89.97 90.72 88.12 88.14 219,700 -1.41(-1.57%)
Aug 26, 2019 88.97 90.05 88.49 89.55 292,566 +0.84(+0.95%)
Aug 23, 2019 92.05 92.96 88.58 88.71 262,900 -3.63(-3.93%)
Aug 22, 2019 92.90 93.45 91.69 92.34 189,216 -0.37(-0.40%)
Aug 21, 2019 92.58 93.44 91.11 92.71 201,361 +0.79(+0.86%)
Aug 20, 2019 92.81 93.59 91.80 91.92 289,625 -0.63(-0.68%)
Aug 19, 2019 91.00 93.44 90.90 92.55 203,868 +2.25(+2.49%)
Aug 16, 2019 90.15 90.98 89.16 90.30 278,100 +0.53(+0.59%)
Aug 15, 2019 89.30 90.31 88.67 89.77 208,284 +0.38(+0.43%)
Aug 14, 2019 90.94 90.97 88.90 89.39 170,395 -2.30(-2.51%)
Aug 13, 2019 89.35 92.04 89.35 91.69 176,945 +2.30(+2.57%)
Aug 12, 2019 89.75 90.82 87.94 89.39 132,034 -0.53(-0.59%)
Aug 09, 2019 90.25 90.85 89.65 89.92 187,500 -0.64(-0.71%)
Aug 08, 2019 91.22 92.06 88.84 90.56 314,097 -0.41(-0.45%)
Aug 07, 2019 87.57 91.24 86.07 90.97 322,972 +2.63(+2.98%)
Aug 06, 2019 88.63 91.49 87.68 88.34 476,824 +0.49(+0.56%)
Aug 05, 2019 89.04 90.05 86.15 87.85 522,119 -1.63(-1.82%)
Aug 02, 2019 86.38 89.96 85.51 89.48 590,900 +3.70(+4.31%)
Aug 01, 2019 82.28 89.87 82.28 85.78 1,470,643 +4.65(+5.73%)
Jul 31, 2019 81.99 83.44 80.97 81.13 437,423 -0.93(-1.13%)
Jul 30, 2019 79.11 82.90 79.11 82.06 320,501 +2.62(+3.30%)
Jul 29, 2019 81.08 81.62 78.88 79.44 305,871 -1.66(-2.05%)
Jul 26, 2019 82.17 83.26 80.46 81.10 206,800 -1.10(-1.34%)
Jul 25, 2019 81.56 83.13 81.56 82.20 326,288 +1.03(+1.27%)
Jul 24, 2019 79.24 81.35 78.91 81.17 156,720 +1.85(+2.33%)
Jul 23, 2019 80.27 80.62 78.26 79.32 243,640 -0.60(-0.75%)
Jul 22, 2019 80.22 80.86 79.63 79.92 211,464 +0.02(+0.03%)
Jul 19, 2019 81.83 82.18 79.88 79.90 240,800 -1.73(-2.12%)
Jul 18, 2019 81.41 81.95 80.18 81.63 237,051 +0.88(+1.09%)
Jul 17, 2019 83.24 83.34 80.72 80.75 205,458 -2.08(-2.51%)
Jul 16, 2019 82.89 84.00 82.29 82.83 159,712 +0.02(+0.02%)
Jul 15, 2019 84.33 85.13 82.05 82.81 126,980 -1.13(-1.35%)
Jul 12, 2019 82.59 86.50 82.30 83.94 421,300 +1.69(+2.05%)
Jul 11, 2019 81.75 82.25 80.42 82.25 189,793 +0.58(+0.71%)
Jul 10, 2019 82.14 82.40 81.38 81.67 394,017 -0.08(-0.10%)
Jul 09, 2019 81.74 82.62 81.05 81.75 121,274 -0.17(-0.21%)
Jul 08, 2019 81.15 82.29 80.70 81.92 372,221 +0.42(+0.52%)
Jul 05, 2019 81.79 82.09 80.11 81.50 141,000 -0.62(-0.75%)
Jul 03, 2019 81.46 82.54 81.05 82.12 165,400 +0.93(+1.15%)
Jul 02, 2019 81.00 81.35 80.44 81.19 218,364 +0.17(+0.21%)
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.