Topbuild Corp (NY: BLD )

231.25 USD -1.49 (-0.64%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 189.16 193.90 184.54 190.41 401,000 +4.81(+2.59%)
Feb 25, 2021 204.25 206.45 183.83 185.60 488,936 -17.99(-8.84%)
Feb 24, 2021 201.71 205.93 196.44 203.59 378,848 +2.28(+1.13%)
Feb 23, 2021 199.88 202.36 193.23 201.31 376,895 +0.14(+0.07%)
Feb 22, 2021 209.79 211.40 200.33 201.17 436,363 -10.83(-5.11%)
Feb 19, 2021 211.08 215.17 210.24 212.00 376,000 +2.50(+1.19%)
Feb 18, 2021 209.74 211.73 208.18 209.50 190,728 -1.48(-0.70%)
Feb 17, 2021 213.68 214.93 208.67 210.98 230,814 -3.60(-1.68%)
Feb 16, 2021 222.32 223.22 211.19 214.58 240,361 -6.73(-3.04%)
Feb 12, 2021 220.85 223.31 220.23 221.31 127,300 +0.11(+0.05%)
Feb 11, 2021 221.61 223.24 217.83 221.20 183,658 +1.62(+0.74%)
Feb 10, 2021 220.62 224.50 217.59 219.58 223,939 -3.65(-1.64%)
Feb 09, 2021 223.49 224.89 219.64 223.23 148,512 -0.17(-0.08%)
Feb 08, 2021 219.39 223.83 217.99 223.40 231,653 +6.81(+3.14%)
Feb 05, 2021 216.37 216.93 212.85 216.59 197,200 +2.75(+1.29%)
Feb 04, 2021 206.92 215.38 205.75 213.84 204,193 +7.84(+3.81%)
Feb 03, 2021 209.43 211.33 202.43 206.00 211,762 -3.68(-1.76%)
Feb 02, 2021 210.60 211.95 203.01 209.68 214,061 +2.46(+1.19%)
Feb 01, 2021 202.51 208.50 200.34 207.22 279,454 +7.27(+3.64%)
Jan 29, 2021 198.51 203.76 194.81 199.95 375,200 +0.89(+0.45%)
Jan 28, 2021 196.99 201.71 193.47 199.06 263,610 +4.53(+2.33%)
Jan 27, 2021 196.51 201.44 191.18 194.53 408,479 -8.78(-4.32%)
Jan 26, 2021 214.77 217.40 202.39 203.31 316,597 -10.66(-4.98%)
Jan 25, 2021 217.86 222.71 212.04 213.97 171,789 -3.27(-1.51%)
Jan 22, 2021 213.49 217.47 211.20 217.24 189,700 +1.78(+0.83%)
Jan 21, 2021 219.10 219.42 214.04 215.46 278,896 +0.03(+0.01%)
Jan 20, 2021 212.81 220.40 210.43 215.43 406,290 +5.43(+2.59%)
Jan 19, 2021 205.10 211.30 203.00 210.00 433,995 +9.77(+4.88%)
Jan 15, 2021 199.39 202.59 194.59 200.23 211,500 -2.16(-1.07%)
Jan 14, 2021 201.06 205.75 199.60 202.39 254,577 +4.15(+2.09%)
Jan 13, 2021 197.78 201.34 197.19 198.24 295,503 +1.46(+0.74%)
Jan 12, 2021 192.93 196.88 191.09 196.78 295,368 +4.64(+2.41%)
Jan 11, 2021 183.85 194.41 183.46 192.14 260,172 +6.83(+3.69%)
Jan 08, 2021 194.99 196.80 182.20 185.31 312,400 -8.69(-4.48%)
Jan 07, 2021 188.49 194.35 187.85 194.00 452,052 +7.81(+4.19%)
Jan 06, 2021 180.64 188.47 178.51 186.19 443,348 +5.60(+3.10%)
Jan 05, 2021 179.50 185.07 179.50 180.59 256,959 -0.93(-0.51%)
Jan 04, 2021 186.95 188.37 178.03 181.52 279,016 -2.56(-1.39%)
Dec 31, 2020 184.08 184.08 184.08 209,571 -3.32(-1.77%)
Dec 30, 2020 188.96 190.90 186.79 187.40 209,571 -0.78(-0.41%)
Dec 29, 2020 192.80 192.80 183.86 188.18 191,485 -2.64(-1.38%)
Dec 28, 2020 198.06 199.99 190.35 190.82 241,602 -7.24(-3.66%)
Dec 24, 2020 195.59 198.43 194.74 198.06 65,900 +4.13(+2.13%)
Dec 23, 2020 200.01 200.14 192.81 193.93 179,659 -4.85(-2.44%)
Dec 22, 2020 197.94 199.98 195.55 198.78 176,779 +1.90(+0.97%)
Dec 21, 2020 190.86 197.75 186.65 196.88 296,623 +0.66(+0.34%)
Dec 18, 2020 194.72 200.32 193.53 196.22 742,100 +2.66(+1.37%)
Dec 17, 2020 179.37 193.71 179.37 193.56 409,507 +15.53(+8.72%)
Dec 16, 2020 183.02 186.73 175.62 178.03 306,964 -3.25(-1.79%)
Dec 15, 2020 174.30 183.65 174.30 181.28 530,131 +9.51(+5.54%)
Dec 14, 2020 168.67 172.71 167.82 171.77 532,953 +5.76(+3.47%)
Dec 11, 2020 166.79 169.74 165.80 166.01 256,400 -1.56(-0.93%)
Dec 10, 2020 165.83 168.01 164.50 167.57 183,973 +1.05(+0.63%)
Dec 09, 2020 164.97 168.26 164.59 166.52 283,843 +3.28(+2.01%)
Dec 08, 2020 164.67 166.49 162.22 163.24 339,299 -3.08(-1.85%)
Dec 07, 2020 163.49 166.62 162.14 166.32 367,585 +2.77(+1.69%)
Dec 04, 2020 171.56 173.50 161.35 163.55 345,900 -8.44(-4.91%)
Dec 03, 2020 167.16 172.96 166.22 171.99 378,483 +5.71(+3.43%)
Dec 02, 2020 173.28 173.28 165.81 166.28 245,165 -6.64(-3.84%)
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.