Topbuild Corp (NY: BLD )

221.68 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 37.42 37.42 36.21 36.29 168,666 -0.77(-2.08%)
Nov 29, 2016 37.00 37.35 36.88 37.06 171,043 +0.10(+0.27%)
Nov 28, 2016 37.35 37.35 36.81 36.96 170,483 -0.54(-1.44%)
Nov 25, 2016 37.31 37.50 37.17 37.50 67,102 +0.34(+0.91%)
Nov 23, 2016 37.16 37.16 37.16 0 -0.05(-0.13%)
Nov 22, 2016 37.16 37.29 36.87 37.21 140,854 +0.24(+0.65%)
Nov 21, 2016 37.01 37.39 36.53 36.97 164,610 -0.05(-0.14%)
Nov 18, 2016 36.82 37.19 36.82 37.02 244,010 +0.36(+0.98%)
Nov 17, 2016 35.82 36.99 35.96 36.66 398,416 +0.84(+2.35%)
Nov 16, 2016 36.20 36.20 35.73 35.82 302,590 -0.38(-1.05%)
Nov 15, 2016 35.76 36.24 35.67 36.20 305,015 +0.32(+0.89%)
Nov 14, 2016 35.43 36.19 35.11 35.88 773,758 +0.83(+2.37%)
Nov 11, 2016 34.34 35.21 34.27 35.05 504,930 +0.86(+2.52%)
Nov 10, 2016 32.96 34.48 32.51 34.19 578,277 +1.52(+4.65%)
Nov 09, 2016 30.94 33.16 30.64 32.67 545,341 +1.57(+5.05%)
Nov 08, 2016 30.90 31.36 30.62 31.10 178,418 +0.02(+0.06%)
Nov 07, 2016 31.20 31.28 30.83 31.08 230,596 +0.52(+1.70%)
Nov 04, 2016 29.65 31.00 29.55 30.56 510,867 +0.96(+3.24%)
Nov 03, 2016 29.33 29.76 28.81 29.60 260,330 +0.08(+0.27%)
Nov 02, 2016 29.80 30.05 29.50 29.52 161,921 -0.27(-0.91%)
Nov 01, 2016 30.09 30.31 29.73 29.79 240,565 -0.34(-1.13%)
Oct 31, 2016 29.98 30.39 29.88 30.13 204,619 +0.27(+0.90%)
Oct 28, 2016 29.48 30.31 29.48 29.86 135,222 +0.32(+1.08%)
Oct 27, 2016 30.65 30.65 29.36 29.54 264,034 -0.91(-2.99%)
Oct 26, 2016 29.77 31.02 29.77 30.45 404,445 +0.60(+2.01%)
Oct 25, 2016 30.71 30.71 29.56 29.85 446,470 -1.01(-3.27%)
Oct 24, 2016 30.88 31.25 30.81 30.86 133,501 +0.27(+0.88%)
Oct 21, 2016 30.45 30.79 30.23 30.59 157,556 -0.01(-0.03%)
Oct 20, 2016 31.59 31.59 30.59 30.60 331,375 -1.11(-3.50%)
Oct 19, 2016 31.70 32.05 31.32 31.71 262,663 -0.11(-0.35%)
Oct 18, 2016 32.52 32.52 31.80 31.82 227,209 -0.35(-1.09%)
Oct 17, 2016 31.91 32.33 31.91 32.17 92,504 +0.16(+0.50%)
Oct 14, 2016 32.63 32.91 31.97 32.01 213,898 -0.56(-1.72%)
Oct 13, 2016 33.01 33.20 32.51 32.57 236,212 -0.68(-2.05%)
Oct 12, 2016 33.08 33.38 32.79 33.25 116,620 +0.32(+0.97%)
Oct 11, 2016 33.43 33.62 32.79 32.93 226,192 -0.71(-2.11%)
Oct 10, 2016 33.43 33.96 33.43 33.64 155,027 +0.43(+1.29%)
Oct 07, 2016 33.50 33.71 33.06 33.21 312,602 -0.34(-1.01%)
Oct 06, 2016 33.30 33.68 33.28 33.55 167,191 +0.14(+0.42%)
Oct 05, 2016 33.21 33.66 32.98 33.41 292,597 +0.47(+1.43%)
Oct 04, 2016 33.10 33.46 32.76 32.94 105,876 -0.14(-0.42%)
Oct 03, 2016 33.14 33.36 32.81 33.08 167,328 -0.12(-0.36%)
Sep 30, 2016 33.51 33.51 33.03 33.20 314,840 -0.06(-0.18%)
Sep 29, 2016 33.72 33.82 33.13 33.26 206,466 -0.64(-1.89%)
Sep 28, 2016 33.92 33.98 33.61 33.90 469,859 +0.09(+0.27%)
Sep 27, 2016 33.61 33.99 33.52 33.81 455,170 +0.06(+0.18%)
Sep 26, 2016 33.52 34.14 33.43 33.75 344,859 -0.01(-0.03%)
Sep 23, 2016 33.49 33.83 33.35 33.76 294,961 +0.04(+0.12%)
Sep 22, 2016 33.25 33.74 33.19 33.72 159,381 +0.79(+2.40%)
Sep 21, 2016 32.83 32.97 32.16 32.93 213,916 +0.37(+1.14%)
Sep 20, 2016 33.50 33.50 32.21 32.56 249,358 -0.85(-2.54%)
Sep 19, 2016 32.36 33.42 32.20 33.41 229,539 +1.25(+3.89%)
Sep 16, 2016 32.98 33.03 32.03 32.16 648,072 -0.84(-2.55%)
Sep 15, 2016 32.82 33.21 32.82 33.00 360,621 +0.09(+0.27%)
Sep 14, 2016 33.04 33.20 32.63 32.91 168,177 +0.01(+0.03%)
Sep 13, 2016 33.08 33.08 32.50 32.90 307,101 -0.44(-1.32%)
Sep 12, 2016 33.07 33.34 32.72 33.34 317,231 +0.16(+0.48%)
Sep 09, 2016 34.17 34.19 33.17 33.18 271,042 -1.32(-3.83%)
Sep 08, 2016 34.49 34.66 34.26 34.50 169,357 -0.19(-0.55%)
Sep 07, 2016 34.41 34.89 34.17 34.69 313,238 +0.09(+0.26%)
Sep 06, 2016 34.70 34.71 34.23 34.60 116,478 -0.10(-0.29%)
Sep 02, 2016 34.60 34.70 34.70 34.70 170,200 +0.13(+0.38%)
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.