Skip to main content

Topbuild Corp (NY: BLD )

410.63 -0.71 (-0.17%)
Streaming Delayed Price Updated: 3:34 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 406.50 414.11 405.54 411.34 281,677 +6.36(+1.57%)
Feb 22, 2024 389.83 405.20 389.70 404.98 308,652 +22.91(+6.00%)
Feb 21, 2024 385.23 388.10 378.24 382.07 223,821 -1.62(-0.42%)
Feb 20, 2024 380.37 383.94 374.42 383.69 254,751 -3.17(-0.82%)
Feb 16, 2024 390.99 395.43 386.58 386.86 214,930 -8.69(-2.20%)
Feb 15, 2024 394.64 395.69 387.00 395.55 224,111 +4.09(+1.04%)
Feb 14, 2024 390.79 393.01 382.04 391.46 261,891 +6.99(+1.82%)
Feb 13, 2024 377.83 389.63 373.53 384.47 198,178 -15.35(-3.84%)
Feb 12, 2024 395.62 403.34 393.50 399.82 170,120 +8.28(+2.11%)
Feb 09, 2024 391.55 395.39 387.27 391.54 145,517 +0.62(+0.16%)
Feb 08, 2024 379.97 391.73 379.18 390.92 217,802 +11.67(+3.08%)
Feb 07, 2024 377.20 382.28 373.74 379.25 253,708 +6.73(+1.81%)
Feb 06, 2024 370.31 372.53 367.59 372.52 122,164 +2.85(+0.77%)
Feb 05, 2024 376.80 377.84 365.47 369.67 137,706 -11.81(-3.10%)
Feb 02, 2024 370.56 383.40 370.04 381.48 178,044 +3.27(+0.86%)
Feb 01, 2024 375.16 379.23 369.59 378.21 181,439 +9.08(+2.46%)
Jan 31, 2024 371.66 380.00 368.43 369.13 149,993 -5.67(-1.51%)
Jan 30, 2024 373.12 379.21 372.80 374.80 301,761 -0.67(-0.18%)
Jan 29, 2024 367.32 375.51 366.49 375.47 410,466 +9.24(+2.52%)
Jan 26, 2024 367.00 372.51 363.90 366.23 246,940 -2.96(-0.80%)
Jan 25, 2024 365.79 369.30 362.79 369.19 233,932 +7.89(+2.18%)
Jan 24, 2024 373.91 375.77 359.23 361.30 224,749 -7.56(-2.05%)
Jan 23, 2024 378.71 380.47 366.59 368.86 262,269 -14.19(-3.70%)
Jan 22, 2024 377.01 383.23 376.74 383.05 273,651 +9.79(+2.62%)
Jan 19, 2024 371.82 376.32 367.49 373.26 165,333 +2.13(+0.57%)
Jan 18, 2024 369.23 374.19 366.95 371.13 181,027 +6.87(+1.89%)
Jan 17, 2024 365.01 367.64 361.79 364.26 238,531 -3.62(-0.98%)
Jan 16, 2024 363.15 368.12 359.40 367.88 244,729 +1.90(+0.52%)
Jan 12, 2024 373.84 375.72 364.07 365.98 207,472 -3.74(-1.01%)
Jan 11, 2024 362.21 370.28 359.77 369.72 244,407 +5.01(+1.37%)
Jan 10, 2024 361.91 366.05 361.65 364.71 222,493 +6.32(+1.76%)
Jan 09, 2024 351.63 358.51 351.63 358.39 253,563 +1.19(+0.33%)
Jan 08, 2024 357.67 359.00 352.79 357.20 239,638 +5.59(+1.59%)
Jan 05, 2024 346.01 354.74 345.40 351.61 209,117 +4.08(+1.17%)
Jan 04, 2024 352.41 353.95 345.01 347.53 384,405 -7.80(-2.20%)
Jan 03, 2024 359.29 359.56 351.93 355.33 261,587 -13.78(-3.73%)
Jan 02, 2024 369.00 372.45 362.66 369.11 136,833 -5.15(-1.38%)
Dec 29, 2023 376.18 382.94 374.14 374.26 106,309 -3.29(-0.87%)
Dec 28, 2023 378.19 380.56 375.80 377.55 90,800 -1.56(-0.41%)
Dec 27, 2023 380.00 380.60 377.33 379.11 103,264 +1.11(+0.29%)
Dec 26, 2023 376.58 379.67 376.31 378.00 85,889 +1.48(+0.39%)
Dec 22, 2023 377.72 379.00 373.25 376.52 184,885 +1.26(+0.34%)
Dec 21, 2023 374.33 375.77 368.51 375.26 286,977 +6.85(+1.86%)
Dec 20, 2023 376.01 380.00 367.72 368.41 224,275 -9.20(-2.44%)
Dec 19, 2023 372.21 379.80 372.11 377.61 256,793 +9.83(+2.67%)
Dec 18, 2023 376.22 376.22 367.17 367.78 328,373 -7.25(-1.93%)
Dec 15, 2023 374.65 378.16 368.28 375.03 712,063 +1.15(+0.31%)
Dec 14, 2023 347.23 376.38 345.24 373.88 1,273,070 +41.33(+12.43%)
Dec 13, 2023 325.20 333.06 317.72 332.55 281,539 +10.28(+3.19%)
Dec 12, 2023 321.55 325.05 317.74 322.27 232,749 +1.52(+0.47%)
Dec 11, 2023 319.90 322.47 318.51 320.75 212,299 +0.48(+0.15%)
Dec 08, 2023 318.29 323.17 316.03 320.27 202,707 +3.80(+1.20%)
Dec 07, 2023 315.72 317.95 314.52 316.47 226,307 +0.67(+0.21%)
Dec 06, 2023 313.44 318.67 313.44 315.80 387,241 +7.05(+2.28%)
Dec 05, 2023 311.39 312.80 308.01 308.75 247,318 -3.74(-1.20%)
Dec 04, 2023 305.00 317.56 305.00 312.49 504,701 +7.65(+2.51%)
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.