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 (%)
May 28, 2021 201.92 201.92 197.72 198.05 318,643 -2.45(-1.22%)
May 27, 2021 203.74 203.74 199.51 200.50 356,099 -1.00(-0.50%)
May 26, 2021 199.44 203.14 199.44 201.50 224,827 +2.50(+1.26%)
May 25, 2021 198.38 202.13 198.30 199.00 392,931 +2.18(+1.11%)
May 24, 2021 197.46 199.87 195.65 196.82 208,221 +1.42(+0.73%)
May 21, 2021 203.05 204.70 195.25 195.40 337,301 -5.47(-2.72%)
May 20, 2021 202.00 205.53 200.21 200.87 274,742 -0.59(-0.29%)
May 19, 2021 196.93 201.81 194.71 201.46 282,576 -1.04(-0.51%)
May 18, 2021 207.00 208.56 201.90 202.50 372,206 -3.48(-1.69%)
May 17, 2021 205.89 206.81 202.00 205.98 179,195 -2.68(-1.28%)
May 14, 2021 205.09 211.68 204.37 208.66 212,785 +5.62(+2.77%)
May 13, 2021 193.89 205.46 193.89 203.04 356,142 +10.91(+5.68%)
May 12, 2021 208.40 209.40 191.26 192.13 646,329 -18.40(-8.74%)
May 11, 2021 221.20 223.60 209.96 210.53 611,888 -13.27(-5.93%)
May 10, 2021 218.54 225.00 216.70 223.80 461,338 -0.13(-0.06%)
May 07, 2021 224.08 224.61 219.19 223.93 331,424 +0.91(+0.41%)
May 06, 2021 231.00 233.28 216.36 223.02 491,730 -7.03(-3.06%)
May 05, 2021 233.52 234.50 226.36 230.05 324,767 -1.63(-0.70%)
May 04, 2021 227.78 231.81 225.40 231.68 355,189 +2.58(+1.13%)
May 03, 2021 226.42 229.95 224.81 229.10 272,537 +6.72(+3.02%)
Apr 30, 2021 222.86 224.54 220.68 222.38 265,800 -2.92(-1.30%)
Apr 29, 2021 224.12 226.12 221.06 225.30 262,539 +3.78(+1.71%)
Apr 28, 2021 224.05 225.21 220.58 221.52 261,944 -3.28(-1.46%)
Apr 27, 2021 227.00 229.49 223.80 224.80 305,970 -2.28(-1.00%)
Apr 26, 2021 227.31 229.35 225.57 227.08 253,972 +2.08(+0.92%)
Apr 23, 2021 225.87 226.27 223.35 225.00 281,500 +2.37(+1.06%)
Apr 22, 2021 224.25 225.39 219.54 222.63 257,744 -1.84(-0.82%)
Apr 21, 2021 220.93 226.78 220.93 224.47 234,812 +2.51(+1.13%)
Apr 20, 2021 228.64 231.26 218.03 221.96 343,013 -8.02(-3.49%)
Apr 19, 2021 233.72 234.28 227.54 229.98 279,108 -2.08(-0.90%)
Apr 16, 2021 231.99 235.50 230.28 232.06 465,100 +1.75(+0.76%)
Apr 15, 2021 234.38 234.51 229.80 230.31 296,300 -1.33(-0.57%)
Apr 14, 2021 229.26 234.10 229.11 231.64 280,593 +3.16(+1.38%)
Apr 13, 2021 226.93 229.38 222.14 228.48 277,981 +1.58(+0.70%)
Apr 12, 2021 218.55 227.13 217.16 226.90 344,800 +7.63(+3.48%)
Apr 09, 2021 211.62 220.70 210.90 219.27 353,700 +8.13(+3.85%)
Apr 08, 2021 211.35 211.61 206.89 211.14 222,062 +1.87(+0.89%)
Apr 07, 2021 217.44 217.77 208.80 209.27 197,862 -7.73(-3.56%)
Apr 06, 2021 215.54 218.25 213.86 217.00 258,337 +1.82(+0.85%)
Apr 05, 2021 218.00 218.85 212.50 215.18 255,970 +1.59(+0.74%)
Apr 01, 2021 211.31 214.81 209.24 213.59 192,900 +4.16(+1.99%)
Mar 31, 2021 212.46 214.93 206.86 209.43 341,387 -1.67(-0.79%)
Mar 30, 2021 205.75 213.11 203.92 211.10 232,403 +3.28(+1.58%)
Mar 29, 2021 214.01 216.70 206.59 207.82 349,561 -6.14(-2.87%)
Mar 26, 2021 204.61 214.44 203.35 213.96 233,900 +10.97(+5.40%)
Mar 25, 2021 191.94 204.08 190.44 202.99 260,374 +7.40(+3.78%)
Mar 24, 2021 197.15 203.57 195.47 195.59 310,277 +0.61(+0.31%)
Mar 23, 2021 202.57 204.44 193.12 194.98 407,601 -10.12(-4.93%)
Mar 22, 2021 206.53 209.46 202.58 205.10 307,183 +0.98(+0.48%)
Mar 19, 2021 198.44 204.80 197.29 204.12 571,100 +6.35(+3.21%)
Mar 18, 2021 205.88 207.05 196.62 197.77 295,353 -11.10(-5.31%)
Mar 17, 2021 197.04 209.33 194.70 208.87 205,150 +9.59(+4.81%)
Mar 16, 2021 206.39 208.29 199.00 199.28 181,254 -5.71(-2.79%)
Mar 15, 2021 199.83 205.06 196.35 204.99 151,846 +5.94(+2.98%)
Mar 12, 2021 202.64 205.50 198.66 199.05 401,400 -7.16(-3.47%)
Mar 11, 2021 204.98 206.96 203.75 206.21 198,835 +3.94(+1.95%)
Mar 10, 2021 195.68 204.51 194.56 202.27 284,781 +9.59(+4.98%)
Mar 09, 2021 196.99 199.92 192.52 192.68 255,273 -0.05(-0.03%)
Mar 08, 2021 195.14 199.09 191.89 192.73 331,112 -2.18(-1.12%)
Mar 05, 2021 191.23 195.32 184.20 194.91 401,100 +6.10(+3.23%)
Mar 04, 2021 190.57 193.84 182.41 188.81 418,969 -1.19(-0.63%)
Mar 03, 2021 196.40 196.40 188.93 190.00 291,900 -6.43(-3.27%)
Mar 02, 2021 199.50 201.48 195.34 196.43 296,979 -3.07(-1.54%)
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.