Topbuild Corp (NY: BLD )

407.51 +16.26 (+4.16%)
Streaming Delayed Price Updated: 1:22 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.