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

Topbuild Corp (NY: BLD )

408.04 +3.37 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 29, 2022 183.43 186.98 180.36 181.14 193,375 -4.87(-2.62%)
Apr 28, 2022 182.28 187.61 177.01 186.01 182,883 +8.14(+4.58%)
Apr 27, 2022 178.05 180.87 174.72 177.87 159,654 +0.01(+0.01%)
Apr 26, 2022 182.98 185.09 177.29 177.86 230,824 -7.10(-3.84%)
Apr 25, 2022 174.70 185.76 171.66 184.96 239,249 +9.46(+5.39%)
Apr 22, 2022 181.05 181.45 175.34 175.50 180,491 -5.57(-3.08%)
Apr 21, 2022 185.56 187.13 180.70 181.07 258,317 -2.00(-1.09%)
Apr 20, 2022 180.34 185.66 180.19 183.07 272,210 +4.13(+2.31%)
Apr 19, 2022 170.27 180.45 170.27 178.94 214,359 +8.58(+5.04%)
Apr 18, 2022 168.82 171.87 168.55 170.36 160,486 -0.49(-0.29%)
Apr 14, 2022 173.50 174.92 170.31 170.85 216,294 -2.32(-1.34%)
Apr 13, 2022 169.61 175.93 169.61 173.17 185,341 +2.78(+1.63%)
Apr 12, 2022 173.69 176.96 169.66 170.39 286,496 -0.47(-0.28%)
Apr 11, 2022 168.13 175.67 168.13 170.86 286,175 +0.96(+0.57%)
Apr 08, 2022 169.63 174.46 168.00 169.90 202,155 +0.77(+0.46%)
Apr 07, 2022 169.37 173.62 165.01 169.13 331,062 -1.01(-0.59%)
Apr 06, 2022 172.42 173.19 166.69 170.14 383,902 -5.36(-3.05%)
Apr 05, 2022 185.19 185.34 173.34 175.50 527,682 -7.12(-3.90%)
Apr 04, 2022 183.12 185.00 180.50 182.62 253,035 -0.46(-0.25%)
Apr 01, 2022 183.63 184.72 180.48 183.08 321,687 +1.69(+0.93%)
Mar 31, 2022 186.36 187.40 181.07 181.39 413,635 -4.20(-2.26%)
Mar 30, 2022 198.17 198.17 184.12 185.59 497,701 -14.55(-7.27%)
Mar 29, 2022 200.00 202.16 198.10 200.14 222,238 +7.44(+3.86%)
Mar 28, 2022 191.79 192.76 187.99 192.70 360,705 +1.71(+0.90%)
Mar 25, 2022 196.83 198.77 189.26 190.99 429,971 -5.63(-2.86%)
Mar 24, 2022 204.88 204.99 192.51 196.62 581,394 -8.92(-4.34%)
Mar 23, 2022 220.74 220.74 203.99 205.54 293,308 -15.93(-7.19%)
Mar 22, 2022 224.09 228.54 219.40 221.47 187,160 -1.26(-0.57%)
Mar 21, 2022 228.43 229.44 218.63 222.73 259,196 -8.92(-3.85%)
Mar 18, 2022 226.24 232.92 223.15 231.65 221,002 +4.83(+2.13%)
Mar 17, 2022 218.45 226.90 216.67 226.82 161,912 +7.10(+3.23%)
Mar 16, 2022 220.00 224.98 213.38 219.72 197,400 +2.44(+1.12%)
Mar 15, 2022 209.45 217.58 207.09 217.28 168,084 +11.18(+5.42%)
Mar 14, 2022 216.24 216.24 205.05 206.10 275,567 -10.02(-4.64%)
Mar 11, 2022 218.87 219.40 215.01 216.12 192,070 +0.53(+0.25%)
Mar 10, 2022 209.43 215.93 208.15 215.59 216,279 +0.95(+0.44%)
Mar 09, 2022 207.00 218.65 206.74 214.64 396,302 +11.86(+5.85%)
Mar 08, 2022 197.66 209.73 195.53 202.78 277,556 +5.54(+2.81%)
Mar 07, 2022 209.50 209.50 196.85 197.24 249,269 -12.23(-5.84%)
Mar 04, 2022 208.19 210.90 206.50 209.47 231,059 -0.61(-0.29%)
Mar 03, 2022 217.98 218.62 209.22 210.08 298,099 -6.72(-3.10%)
Mar 02, 2022 213.10 218.26 212.31 216.80 274,202 +4.70(+2.22%)
Mar 01, 2022 213.01 218.10 210.19 212.10 438,097 -2.58(-1.20%)
Feb 28, 2022 207.11 216.46 206.25 214.68 296,928 +3.85(+1.83%)
Feb 25, 2022 202.32 211.59 205.44 210.83 378,071 +8.13(+4.01%)
Feb 24, 2022 191.62 203.10 188.99 202.70 466,331 +6.72(+3.43%)
Feb 23, 2022 219.26 219.26 195.45 195.98 550,508 -23.58(-10.74%)
Feb 22, 2022 229.07 229.07 218.61 219.56 383,857 -4.93(-2.20%)
Feb 18, 2022 224.49 0 -1.49(-0.66%)
Feb 17, 2022 230.79 232.37 225.12 225.98 171,149 -8.56(-3.65%)
Feb 16, 2022 231.76 235.18 226.25 234.54 106,274 +1.08(+0.46%)
Feb 15, 2022 230.92 234.62 229.27 233.46 106,054 +5.45(+2.39%)
Feb 14, 2022 226.12 231.41 225.55 228.01 155,674 +0.83(+0.37%)
Feb 11, 2022 231.53 234.20 224.74 227.18 167,079 -2.17(-0.95%)
Feb 10, 2022 236.31 243.01 227.71 229.35 331,212 -12.99(-5.36%)
Feb 09, 2022 238.50 243.30 238.50 242.34 174,244 +6.95(+2.95%)
Feb 08, 2022 229.95 235.88 229.56 235.39 124,896 +5.61(+2.44%)
Feb 07, 2022 228.85 231.87 225.45 229.78 150,681 +3.45(+1.52%)
Feb 04, 2022 228.03 228.80 223.29 226.33 254,993 -3.55(-1.54%)
Feb 03, 2022 230.38 234.49 229.88 135,527 -5.32(-2.26%)
Feb 02, 2022 234.99 236.65 230.23 235.20 134,368 +3.29(+1.42%)
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.