Topbuild Corp (NY: BLD )

275.24 USD -3.74 (-1.34%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 274.93 280.50 270.06 275.24 166,611 -3.74(-1.34%)
Nov 24, 2021 278.24 279.68 275.93 278.98 97,168 -1.02(-0.36%)
Nov 23, 2021 277.80 280.99 274.12 280.00 284,254 +0.09(+0.03%)
Nov 22, 2021 275.41 284.01 272.32 279.91 377,230 +4.69(+1.70%)
Nov 19, 2021 274.23 278.08 272.50 275.22 147,036 +1.36(+0.50%)
Nov 18, 2021 276.35 274.41 273.42 273.86 146,955 -0.40(-0.15%)
Nov 17, 2021 276.97 278.67 269.38 274.26 199,641 -2.62(-0.95%)
Nov 16, 2021 268.55 281.31 267.17 276.88 280,535 +9.16(+3.42%)
Nov 15, 2021 270.21 271.76 266.68 267.72 210,203 -1.34(-0.50%)
Nov 12, 2021 265.20 269.68 263.57 269.06 132,035 +5.06(+1.92%)
Nov 11, 2021 260.96 265.11 259.05 264.00 116,517 +4.06(+1.56%)
Nov 10, 2021 263.43 259.94 232,173 -4.73(-1.79%)
Nov 09, 2021 263.37 266.02 261.50 264.67 105,963 +3.17(+1.21%)
Nov 08, 2021 265.61 268.64 260.10 261.50 122,830 -2.65(-1.00%)
Nov 05, 2021 264.40 267.26 260.71 264.15 260,674 +3.24(+1.24%)
Nov 04, 2021 260.57 266.58 258.74 260.91 272,326 +1.31(+0.50%)
Nov 03, 2021 259.46 264.03 257.21 259.60 178,675 +1.53(+0.59%)
Nov 02, 2021 258.00 259.15 243.91 258.07 314,386 -5.12(-1.95%)
Nov 01, 2021 257.67 264.39 255.86 263.19 230,542 +6.22(+2.42%)
Oct 29, 2021 253.19 258.55 253.19 256.97 196,457 +2.86(+1.13%)
Oct 28, 2021 251.19 256.23 251.17 254.11 124,788 +4.81(+1.93%)
Oct 27, 2021 247.91 252.22 249.19 249.30 333,941 +2.65(+1.07%)
Oct 26, 2021 250.78 246.65 215,659 -3.35(-1.34%)
Oct 25, 2021 243.48 250.17 242.48 250.00 218,004 +6.51(+2.67%)
Oct 22, 2021 233.59 250.87 232.72 243.49 513,838 +10.78(+4.63%)
Oct 21, 2021 229.00 232.79 227.60 232.71 152,568 +4.67(+2.05%)
Oct 20, 2021 221.61 228.21 221.37 228.04 178,376 +6.43(+2.90%)
Oct 19, 2021 225.85 226.97 220.55 221.61 92,497 -2.78(-1.24%)
Oct 18, 2021 220.03 225.51 218.72 224.39 136,179 +3.61(+1.64%)
Oct 15, 2021 222.06 223.96 220.12 220.78 245,638 +0.48(+0.22%)
Oct 14, 2021 214.09 220.99 213.74 220.30 157,175 +7.93(+3.73%)
Oct 13, 2021 211.29 212.90 208.62 212.37 127,109 +2.58(+1.23%)
Oct 12, 2021 209.73 210.19 206.74 209.79 117,577 +0.07(+0.03%)
Oct 11, 2021 210.83 212.71 209.46 209.72 89,958 -0.92(-0.44%)
Oct 08, 2021 213.20 213.20 209.90 210.64 123,396 -1.96(-0.92%)
Oct 07, 2021 211.39 214.47 210.64 212.60 131,294 +4.02(+1.93%)
Oct 06, 2021 203.70 208.72 202.22 208.58 173,055 +2.70(+1.31%)
Oct 05, 2021 208.86 210.46 205.54 205.88 245,985 -2.54(-1.22%)
Oct 04, 2021 205.75 208.85 203.59 208.42 196,918 +1.81(+0.88%)
Oct 01, 2021 205.00 208.32 200.13 206.61 159,005 +1.80(+0.88%)
Sep 30, 2021 213.00 213.79 204.60 204.81 228,599 -6.88(-3.25%)
Sep 29, 2021 210.74 213.18 210.23 211.69 178,203 +1.93(+0.92%)
Sep 28, 2021 218.69 222.27 209.49 209.76 340,089 -11.63(-5.25%)
Sep 27, 2021 217.97 222.05 216.63 221.39 184,300 +2.15(+0.98%)
Sep 24, 2021 217.65 221.89 216.05 219.24 164,880 -0.57(-0.26%)
Sep 23, 2021 222.71 224.40 219.16 219.81 324,128 -0.29(-0.13%)
Sep 22, 2021 219.92 223.58 218.56 220.10 213,529 +1.19(+0.54%)
Sep 21, 2021 219.49 221.38 217.15 218.91 172,863 +0.20(+0.09%)
Sep 20, 2021 220.19 222.57 216.23 218.71 204,021 -6.73(-2.99%)
Sep 17, 2021 226.08 226.89 222.67 225.44 537,789 -0.49(-0.22%)
Sep 16, 2021 221.56 227.52 218.83 225.93 227,336 +4.10(+1.85%)
Sep 15, 2021 218.74 222.09 213.76 221.83 233,323 +3.09(+1.41%)
Sep 14, 2021 224.15 225.43 217.47 218.74 216,696 -4.69(-2.10%)
Sep 13, 2021 227.15 227.58 219.50 223.43 344,642 -1.86(-0.83%)
Sep 10, 2021 229.73 230.54 224.73 225.29 488,517 +1.56(+0.70%)
Sep 09, 2021 220.00 231.93 219.05 223.73 716,700 +3.75(+1.70%)
Sep 08, 2021 218.50 220.97 216.99 219.98 522,111 +3.17(+1.46%)
Sep 07, 2021 218.65 220.00 216.38 216.81 108,977 -3.08(-1.40%)
Sep 03, 2021 218.53 220.32 217.41 219.89 138,487 -0.11(-0.05%)
Sep 02, 2021 221.07 221.07 218.16 220.00 156,310 +0.27(+0.12%)
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.