Topbuild Corp (NY: BLD )

197.38 -0.80 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 253.19 258.56 253.19 256.97 196,457 +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 222.06 223.97 220.12 220.78 245,638 +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 213.20 213.20 209.91 210.64 123,396 -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 205.75 208.84 203.59 208.42 196,918 +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 217.97 222.06 216.63 221.39 184,300 +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 219.49 221.38 217.16 218.91 172,863 +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 218.74 222.09 213.75 221.83 233,323 +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%)
Sep 01, 2021 220.30 220.30 217.50 219.73 114,213 +0.94(+0.43%)
Aug 31, 2021 220.69 220.78 216.21 218.79 157,575 -1.08(-0.49%)
Aug 30, 2021 220.00 222.97 219.36 219.87 207,907 -1.19(-0.54%)
Aug 27, 2021 217.66 222.77 217.66 221.06 186,428 +3.39(+1.56%)
Aug 26, 2021 219.83 221.03 216.08 217.67 142,224 -2.34(-1.06%)
Aug 25, 2021 220.00 221.78 219.44 220.01 277,309 +0.08(+0.04%)
Aug 24, 2021 217.95 221.53 216.86 219.93 266,072 +3.15(+1.45%)
Aug 23, 2021 218.72 220.03 216.01 216.78 151,822 +0.11(+0.05%)
Aug 20, 2021 211.97 217.14 210.61 216.67 102,891 +4.31(+2.03%)
Aug 19, 2021 211.53 215.87 210.17 212.36 104,508 -1.90(-0.89%)
Aug 18, 2021 213.83 219.00 213.73 214.26 143,622 -0.98(-0.46%)
Aug 17, 2021 221.00 221.00 213.50 215.24 242,010 -8.69(-3.88%)
Aug 16, 2021 221.78 227.80 221.72 223.93 180,404 +0.13(+0.06%)
Aug 13, 2021 224.91 225.62 221.85 223.80 119,208 -1.36(-0.60%)
Aug 12, 2021 228.85 229.89 222.16 225.16 190,225 -2.41(-1.06%)
Aug 11, 2021 221.49 227.91 219.74 227.57 193,053 +7.12(+3.23%)
Aug 10, 2021 217.38 222.21 215.72 220.45 141,407 +3.08(+1.42%)
Aug 09, 2021 217.86 218.33 214.93 217.37 156,664 -1.47(-0.67%)
Aug 06, 2021 218.46 220.68 216.14 218.84 229,192 +1.42(+0.65%)
Aug 05, 2021 214.93 218.52 213.36 217.42 211,956 +3.65(+1.71%)
Aug 04, 2021 217.02 218.67 212.10 213.77 337,348 -2.96(-1.37%)
Aug 03, 2021 211.98 217.59 203.69 216.73 602,862 +15.11(+7.49%)
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.