Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Topbuild Corp (NY: BLD )

407.08 +15.83 (+4.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 369.00 372.45 362.66 369.11 136,833 -5.15(-1.38%)
Dec 29, 2023 376.18 382.94 374.14 374.26 106,309 -3.29(-0.87%)
Dec 28, 2023 378.19 380.56 375.80 377.55 90,800 -1.56(-0.41%)
Dec 27, 2023 380.00 380.60 377.33 379.11 103,264 +1.11(+0.29%)
Dec 26, 2023 376.58 379.67 376.31 378.00 85,889 +1.48(+0.39%)
Dec 22, 2023 377.72 379.00 373.25 376.52 184,885 +1.26(+0.34%)
Dec 21, 2023 374.33 375.77 368.51 375.26 286,977 +6.85(+1.86%)
Dec 20, 2023 376.01 380.00 367.72 368.41 224,275 -9.20(-2.44%)
Dec 19, 2023 372.21 379.80 372.11 377.61 256,793 +9.83(+2.67%)
Dec 18, 2023 376.22 376.22 367.17 367.78 328,373 -7.25(-1.93%)
Dec 15, 2023 374.65 378.16 368.28 375.03 712,063 +1.15(+0.31%)
Dec 14, 2023 347.23 376.38 345.24 373.88 1,273,070 +41.33(+12.43%)
Dec 13, 2023 325.20 333.06 317.72 332.55 281,539 +10.28(+3.19%)
Dec 12, 2023 321.55 325.05 317.74 322.27 232,749 +1.52(+0.47%)
Dec 11, 2023 319.90 322.47 318.51 320.75 212,299 +0.48(+0.15%)
Dec 08, 2023 318.29 323.17 316.03 320.27 202,707 +3.80(+1.20%)
Dec 07, 2023 315.72 317.95 314.52 316.47 226,307 +0.67(+0.21%)
Dec 06, 2023 313.44 318.67 313.44 315.80 387,241 +7.05(+2.28%)
Dec 05, 2023 311.39 312.80 308.01 308.75 247,318 -3.74(-1.20%)
Dec 04, 2023 305.00 317.56 305.00 312.49 504,701 +7.65(+2.51%)
Dec 01, 2023 294.30 304.98 294.30 304.84 251,803 +9.06(+3.06%)
Nov 30, 2023 294.39 296.50 292.50 295.78 128,312 +0.92(+0.31%)
Nov 29, 2023 294.37 298.98 294.10 294.86 190,148 +2.47(+0.84%)
Nov 28, 2023 294.80 295.77 292.20 292.39 194,701 -3.44(-1.16%)
Nov 27, 2023 294.91 296.85 293.90 295.83 153,233 -0.66(-0.22%)
Nov 24, 2023 293.00 297.64 291.98 296.49 56,718 +2.88(+0.98%)
Nov 22, 2023 297.22 299.80 293.26 293.61 210,349 -0.49(-0.17%)
Nov 21, 2023 296.02 300.00 293.72 294.10 230,305 -3.75(-1.26%)
Nov 20, 2023 296.90 299.56 294.60 297.85 219,140 +1.37(+0.46%)
Nov 17, 2023 293.27 296.76 291.01 296.48 278,565 +5.71(+1.96%)
Nov 16, 2023 290.31 295.80 290.00 290.77 230,443 +0.68(+0.23%)
Nov 15, 2023 288.34 295.41 287.62 290.09 270,539 +1.46(+0.51%)
Nov 14, 2023 280.96 291.77 279.74 288.63 351,806 +19.62(+7.29%)
Nov 13, 2023 269.81 270.16 266.43 269.01 135,173 -2.35(-0.87%)
Nov 10, 2023 264.47 271.49 264.47 271.36 196,904 +8.04(+3.05%)
Nov 09, 2023 270.20 272.11 262.64 263.32 353,465 -2.59(-0.97%)
Nov 08, 2023 266.89 271.77 265.82 265.91 257,930 -2.63(-0.98%)
Nov 07, 2023 263.94 269.82 262.85 268.54 231,849 +4.91(+1.86%)
Nov 06, 2023 263.96 266.49 260.63 263.63 254,480 -0.72(-0.27%)
Nov 03, 2023 263.93 269.52 263.93 264.35 319,370 +9.60(+3.77%)
Nov 02, 2023 249.89 261.05 249.89 254.75 501,133 +11.10(+4.56%)
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.