Topbuild Corp (NY: BLD )

205.50 -5.52 (-2.62%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 200.89 205.71 195.50 204.35 342,480 +4.29(+2.14%)
Jan 31, 2023 191.33 200.14 191.28 200.06 223,162 +10.63(+5.61%)
Jan 30, 2023 195.36 197.81 189.31 189.43 185,010 -7.97(-4.04%)
Jan 27, 2023 193.39 197.52 193.39 197.40 181,561 +3.02(+1.55%)
Jan 26, 2023 193.05 196.81 191.77 194.38 228,684 +4.14(+2.18%)
Jan 25, 2023 190.00 191.29 188.69 190.24 183,312 -2.58(-1.34%)
Jan 24, 2023 190.00 193.06 189.84 192.82 138,714 +0.57(+0.30%)
Jan 23, 2023 187.94 192.25 186.88 192.25 226,847 +4.88(+2.60%)
Jan 20, 2023 182.80 187.48 180.01 187.37 234,967 +5.54(+3.05%)
Jan 19, 2023 185.57 186.72 181.35 181.83 399,544 -6.45(-3.43%)
Jan 18, 2023 189.00 192.47 187.51 188.28 306,708 +2.17(+1.17%)
Jan 17, 2023 185.49 188.06 185.22 186.11 463,304 -0.18(-0.10%)
Jan 13, 2023 178.25 186.86 176.75 186.29 361,322 +7.80(+4.37%)
Jan 12, 2023 179.46 179.76 173.75 178.49 287,287 -0.82(-0.46%)
Jan 11, 2023 173.14 180.53 173.00 179.31 379,356 +11.13(+6.62%)
Jan 10, 2023 166.70 168.43 165.00 168.18 181,447 +0.67(+0.40%)
Jan 09, 2023 166.91 169.94 166.61 167.51 224,268 +1.63(+0.98%)
Jan 06, 2023 163.32 166.77 162.47 165.88 189,333 +4.51(+2.79%)
Jan 05, 2023 159.43 162.99 158.21 161.37 326,405 -0.34(-0.21%)
Jan 04, 2023 160.03 162.31 158.93 161.71 207,652 +3.79(+2.40%)
Jan 03, 2023 159.41 159.84 156.49 157.92 211,506 +1.43(+0.91%)
Dec 30, 2022 155.80 158.11 155.35 156.49 131,725 -1.92(-1.21%)
Dec 29, 2022 152.40 159.44 150.88 158.41 202,057 +6.54(+4.31%)
Dec 28, 2022 156.65 157.14 151.79 151.87 132,116 -3.89(-2.50%)
Dec 27, 2022 156.80 157.42 154.58 155.76 131,987 -2.44(-1.54%)
Dec 23, 2022 156.41 158.22 154.38 158.20 138,825 +1.40(+0.89%)
Dec 22, 2022 156.73 157.62 153.46 156.80 155,500 -2.60(-1.63%)
Dec 21, 2022 156.64 159.84 156.12 159.40 287,106 +4.60(+2.97%)
Dec 20, 2022 156.07 157.50 152.39 154.80 209,678 -3.26(-2.06%)
Dec 19, 2022 161.47 161.93 156.82 158.06 247,674 -3.16(-1.96%)
Dec 16, 2022 160.47 162.58 160.19 161.22 568,537 -2.28(-1.39%)
Dec 15, 2022 158.59 164.85 157.15 163.50 331,905 +0.57(+0.35%)
Dec 14, 2022 164.38 165.78 161.14 162.93 200,570 -2.54(-1.54%)
Dec 13, 2022 168.04 169.54 164.24 165.47 275,241 +5.98(+3.75%)
Dec 12, 2022 158.33 160.12 154.55 159.49 271,602 +1.40(+0.89%)
Dec 09, 2022 157.23 159.93 156.76 158.09 209,926 -0.37(-0.23%)
Dec 08, 2022 155.19 159.75 153.18 158.46 235,824 +2.73(+1.75%)
Dec 07, 2022 153.56 156.91 152.84 155.73 267,375 +3.40(+2.23%)
Dec 06, 2022 156.96 158.48 149.85 152.33 449,778 -4.38(-2.79%)
Dec 05, 2022 153.68 157.22 152.33 156.71 318,740 +0.14(+0.09%)
Dec 02, 2022 155.57 158.65 155.00 156.57 461,402 -1.43(-0.91%)
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.