Topbuild Corp (NY: BLD )

219.24 USD -0.57 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 217.65 221.89 216.05 219.24 164,880 -0.57(-0.26%)
Sep 23, 2021 222.71 224.40 219.16 219.81 324,128 -0.29(-0.13%)
Sep 22, 2021 219.92 223.58 218.56 220.10 213,529 +1.19(+0.54%)
Sep 21, 2021 219.49 221.38 217.15 218.91 172,863 +0.20(+0.09%)
Sep 20, 2021 220.19 222.57 216.23 218.71 204,021 -6.73(-2.99%)
Sep 17, 2021 226.08 226.89 222.67 225.44 537,789 -0.49(-0.22%)
Sep 16, 2021 221.56 227.52 218.83 225.93 227,336 +4.10(+1.85%)
Sep 15, 2021 218.74 222.09 213.76 221.83 233,323 +3.09(+1.41%)
Sep 14, 2021 224.15 225.43 217.47 218.74 216,696 -4.69(-2.10%)
Sep 13, 2021 227.15 227.58 219.50 223.43 344,642 -1.86(-0.83%)
Sep 10, 2021 229.73 230.54 224.73 225.29 488,517 +1.56(+0.70%)
Sep 09, 2021 220.00 231.93 219.05 223.73 716,700 +3.75(+1.70%)
Sep 08, 2021 218.50 220.97 216.99 219.98 522,111 +3.17(+1.46%)
Sep 07, 2021 218.65 220.00 216.38 216.81 108,977 -3.08(-1.40%)
Sep 03, 2021 218.53 220.32 217.41 219.89 138,487 -0.11(-0.05%)
Sep 02, 2021 221.07 221.07 218.16 220.00 156,310 +0.27(+0.12%)
Sep 01, 2021 220.30 220.30 217.50 219.73 114,213 +0.94(+0.43%)
Aug 31, 2021 220.69 220.78 216.21 218.79 157,575 -1.08(-0.49%)
Aug 30, 2021 220.00 222.97 219.36 219.87 207,907 -1.19(-0.54%)
Aug 27, 2021 217.66 222.77 217.66 221.06 186,428 +3.39(+1.56%)
Aug 26, 2021 219.83 221.03 216.08 217.67 142,224 -2.34(-1.06%)
Aug 25, 2021 220.00 221.78 219.44 220.01 277,309 +0.08(+0.04%)
Aug 24, 2021 217.95 221.53 216.86 219.93 266,072 +3.15(+1.45%)
Aug 23, 2021 218.72 220.02 216.01 216.78 151,822 +0.11(+0.05%)
Aug 20, 2021 211.97 217.14 210.61 216.67 102,891 +4.31(+2.03%)
Aug 19, 2021 211.53 215.87 210.17 212.36 104,508 -1.90(-0.89%)
Aug 18, 2021 213.83 219.00 213.73 214.26 143,622 -0.98(-0.46%)
Aug 17, 2021 221.00 221.00 213.50 215.24 242,010 -8.69(-3.88%)
Aug 16, 2021 221.78 227.80 221.72 223.93 180,404 +0.13(+0.06%)
Aug 13, 2021 224.91 225.62 221.85 223.80 119,208 -1.36(-0.60%)
Aug 12, 2021 228.85 229.89 222.16 225.16 190,225 -2.41(-1.06%)
Aug 11, 2021 221.49 227.91 219.74 227.57 193,053 +7.12(+3.23%)
Aug 10, 2021 217.38 222.21 215.71 220.45 141,407 +3.08(+1.42%)
Aug 09, 2021 217.86 218.33 214.93 217.37 156,664 -1.47(-0.67%)
Aug 06, 2021 218.46 220.68 216.14 218.84 229,192 +1.42(+0.65%)
Aug 05, 2021 214.93 218.52 213.36 217.42 211,956 +3.65(+1.71%)
Aug 04, 2021 217.02 218.67 212.10 213.77 337,348 -2.96(-1.37%)
Aug 03, 2021 211.98 217.59 203.69 216.73 602,862 +15.11(+7.49%)
Aug 02, 2021 203.44 205.07 200.43 201.62 280,626 -1.07(-0.53%)
Jul 30, 2021 202.69 206.50 201.42 202.69 269,449 -0.82(-0.40%)
Jul 29, 2021 200.34 206.56 200.34 203.51 290,892 +5.25(+2.65%)
Jul 28, 2021 198.66 201.22 195.57 198.26 254,996 +0.03(+0.02%)
Jul 27, 2021 195.74 198.38 193.50 198.23 200,636 +1.72(+0.88%)
Jul 26, 2021 198.07 199.29 196.07 196.51 786,240 -2.34(-1.18%)
Jul 23, 2021 194.62 199.80 194.47 198.85 421,559 +5.96(+3.09%)
Jul 22, 2021 196.41 197.20 192.79 192.89 230,277 -3.15(-1.61%)
Jul 21, 2021 193.29 196.61 191.33 196.04 228,610 +2.87(+1.49%)
Jul 20, 2021 185.17 194.22 184.68 193.17 410,152 +8.67(+4.70%)
Jul 19, 2021 180.66 186.76 180.66 184.50 311,775 -0.95(-0.51%)
Jul 16, 2021 187.64 188.88 184.96 185.45 266,774 -0.78(-0.42%)
Jul 15, 2021 183.96 187.50 183.96 186.23 207,307 +1.24(+0.67%)
Jul 14, 2021 185.65 187.19 184.16 184.99 227,402 +1.64(+0.89%)
Jul 13, 2021 187.65 188.36 182.94 183.35 271,960 -6.27(-3.31%)
Jul 12, 2021 184.90 190.15 184.90 189.62 352,579 +3.62(+1.95%)
Jul 09, 2021 186.47 187.72 184.75 186.00 409,709 +2.00(+1.09%)
Jul 08, 2021 183.16 186.89 181.70 184.00 518,335 -5.50(-2.90%)
Jul 07, 2021 190.56 191.50 188.22 189.50 372,403 +0.11(+0.06%)
Jul 06, 2021 195.75 196.61 188.85 189.39 402,989 -6.56(-3.35%)
Jul 02, 2021 202.22 202.48 195.51 195.95 212,020 -5.66(-2.81%)
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.