Topbuild Corp (NY: BLD )

439.67 +1.19 (+0.27%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 436.39 438.49 434.30 438.47 130,958 +5.86(+1.35%)
Mar 26, 2024 435.66 439.52 432.33 432.61 148,628 -2.79(-0.64%)
Mar 25, 2024 433.89 441.19 433.89 435.40 233,291 -0.20(-0.05%)
Mar 22, 2024 438.77 440.00 432.33 435.60 184,781 -3.52(-0.80%)
Mar 21, 2024 431.06 441.39 430.06 439.12 265,286 +14.74(+3.47%)
Mar 20, 2024 410.00 426.18 409.26 424.38 329,794 +13.38(+3.26%)
Mar 19, 2024 408.07 415.35 406.35 411.00 289,773 +3.50(+0.86%)
Mar 18, 2024 413.04 415.96 406.28 407.50 248,169 -2.30(-0.56%)
Mar 15, 2024 406.02 412.84 403.99 409.80 642,751 +0.84(+0.21%)
Mar 14, 2024 413.23 414.52 402.05 408.96 364,485 -2.54(-0.62%)
Mar 13, 2024 407.30 414.42 407.30 411.50 178,448 +5.71(+1.41%)
Mar 12, 2024 399.87 408.44 397.32 405.79 193,210 +6.07(+1.52%)
Mar 11, 2024 406.71 406.71 394.63 399.72 257,863 -7.53(-1.85%)
Mar 08, 2024 420.66 421.62 406.88 407.25 275,574 -10.67(-2.55%)
Mar 07, 2024 416.56 421.75 416.18 417.92 335,265 +6.19(+1.50%)
Mar 06, 2024 406.21 412.09 404.68 411.73 209,230 +9.90(+2.46%)
Mar 05, 2024 404.75 412.82 399.18 401.83 310,850 -2.53(-0.63%)
Mar 04, 2024 414.94 416.75 403.84 404.36 279,505 -6.25(-1.52%)
Mar 01, 2024 396.90 411.42 396.17 410.61 378,631 +8.23(+2.05%)
Feb 29, 2024 393.86 402.68 392.37 402.38 344,731 +10.85(+2.77%)
Feb 28, 2024 383.51 400.88 383.51 391.53 601,783 -21.62(-5.23%)
Feb 27, 2024 413.66 414.33 402.47 413.15 295,287 +3.73(+0.91%)
Feb 26, 2024 411.30 413.79 406.59 409.42 286,832 -1.92(-0.47%)
Feb 23, 2024 406.50 414.11 405.54 411.34 281,677 +6.36(+1.57%)
Feb 22, 2024 389.83 405.20 389.70 404.98 308,652 +22.91(+6.00%)
Feb 21, 2024 385.23 388.10 378.24 382.07 223,821 -1.62(-0.42%)
Feb 20, 2024 380.37 383.94 374.42 383.69 254,751 -3.17(-0.82%)
Feb 16, 2024 390.99 395.43 386.58 386.86 214,930 -8.69(-2.20%)
Feb 15, 2024 394.64 395.69 387.00 395.55 224,111 +4.09(+1.04%)
Feb 14, 2024 390.79 393.01 382.04 391.46 261,891 +6.99(+1.82%)
Feb 13, 2024 377.83 389.63 373.53 384.47 198,178 -15.35(-3.84%)
Feb 12, 2024 395.62 403.34 393.50 399.82 170,120 +8.28(+2.11%)
Feb 09, 2024 391.55 395.39 387.27 391.54 145,517 +0.62(+0.16%)
Feb 08, 2024 379.97 391.73 379.18 390.92 217,802 +11.67(+3.08%)
Feb 07, 2024 377.20 382.28 373.74 379.25 253,708 +6.73(+1.81%)
Feb 06, 2024 370.31 372.53 367.59 372.52 122,164 +2.85(+0.77%)
Feb 05, 2024 376.80 377.84 365.47 369.67 137,706 -11.81(-3.10%)
Feb 02, 2024 370.56 383.40 370.04 381.48 178,044 +3.27(+0.86%)
Feb 01, 2024 375.16 379.23 369.59 378.21 181,439 +9.08(+2.46%)
Jan 31, 2024 371.66 380.00 368.43 369.13 149,993 -5.67(-1.51%)
Jan 30, 2024 373.12 379.21 372.80 374.80 301,761 -0.67(-0.18%)
Jan 29, 2024 367.32 375.51 366.49 375.47 410,466 +9.24(+2.52%)
Jan 26, 2024 367.00 372.51 363.90 366.23 246,940 -2.96(-0.80%)
Jan 25, 2024 365.79 369.30 362.79 369.19 233,932 +7.89(+2.18%)
Jan 24, 2024 373.91 375.77 359.23 361.30 224,749 -7.56(-2.05%)
Jan 23, 2024 378.71 380.47 366.59 368.86 262,269 -14.19(-3.70%)
Jan 22, 2024 377.01 383.23 376.74 383.05 273,651 +9.79(+2.62%)
Jan 19, 2024 371.82 376.32 367.49 373.26 165,333 +2.13(+0.57%)
Jan 18, 2024 369.23 374.19 366.95 371.13 181,027 +6.87(+1.89%)
Jan 17, 2024 365.01 367.64 361.79 364.26 238,531 -3.62(-0.98%)
Jan 16, 2024 363.15 368.12 359.40 367.88 244,729 +1.90(+0.52%)
Jan 12, 2024 373.84 375.72 364.07 365.98 207,472 -3.74(-1.01%)
Jan 11, 2024 362.21 370.28 359.77 369.72 244,407 +5.01(+1.37%)
Jan 10, 2024 361.91 366.05 361.65 364.71 222,493 +6.32(+1.76%)
Jan 09, 2024 351.63 358.51 351.63 358.39 253,563 +1.19(+0.33%)
Jan 08, 2024 357.67 359.00 352.79 357.20 239,638 +5.59(+1.59%)
Jan 05, 2024 346.01 354.74 345.40 351.61 209,117 +4.08(+1.17%)
Jan 04, 2024 352.41 353.95 345.01 347.53 384,405 -7.80(-2.20%)
Jan 03, 2024 359.29 359.56 351.93 355.33 261,587 -13.78(-3.73%)
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.