Topbuild Corp (NY: BLD )

391.33 +0.69 (+0.18%)
Streaming Delayed Price Updated: 12:11 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 396.68 398.38 387.95 390.64 129,655 +0.64(+0.16%)
Nov 27, 2024 391.00 395.85 385.99 390.00 191,657 +2.05(+0.53%)
Nov 26, 2024 400.50 400.50 383.48 387.95 377,096 -18.70(-4.60%)
Nov 25, 2024 383.12 409.99 382.33 406.65 593,771 +33.60(+9.01%)
Nov 22, 2024 365.44 373.29 363.27 373.05 368,682 +11.80(+3.27%)
Nov 21, 2024 352.75 367.98 350.04 361.25 239,944 +10.15(+2.89%)
Nov 20, 2024 348.87 353.98 345.78 351.10 340,999 +1.00(+0.29%)
Nov 19, 2024 348.51 351.50 342.75 350.10 223,613 -0.75(-0.21%)
Nov 18, 2024 345.21 354.49 344.77 350.85 259,954 +3.81(+1.10%)
Nov 15, 2024 360.65 362.41 345.45 347.04 405,194 -16.18(-4.45%)
Nov 14, 2024 359.55 370.03 359.55 363.22 234,902 +3.97(+1.11%)
Nov 13, 2024 366.25 368.74 358.28 359.25 275,673 -0.75(-0.21%)
Nov 12, 2024 362.95 369.61 359.31 360.00 221,117 -10.41(-2.81%)
Nov 11, 2024 373.83 376.93 368.57 370.41 248,882 +1.52(+0.41%)
Nov 08, 2024 370.77 373.97 367.10 368.89 191,555 -3.66(-0.98%)
Nov 07, 2024 371.00 379.32 368.46 372.55 281,445 +1.38(+0.37%)
Nov 06, 2024 375.33 380.24 351.71 371.17 603,227 -6.54(-1.73%)
Nov 05, 2024 361.64 387.38 361.48 377.71 756,173 +15.58(+4.30%)
Nov 04, 2024 356.40 366.89 356.40 362.13 362,630 +8.40(+2.37%)
Nov 01, 2024 358.38 362.00 352.65 353.73 207,506 +0.35(+0.10%)
Oct 31, 2024 353.03 357.87 349.70 353.38 190,737 -2.59(-0.73%)
Oct 30, 2024 354.00 366.13 352.65 355.97 269,101 -0.15(-0.04%)
Oct 29, 2024 349.90 356.24 342.21 356.12 580,510 -14.43(-3.89%)
Oct 28, 2024 372.05 380.93 367.56 370.55 363,761 +3.39(+0.92%)
Oct 25, 2024 374.55 377.74 366.44 367.16 326,556 -4.61(-1.24%)
Oct 24, 2024 374.46 377.62 368.47 371.77 188,291 +0.91(+0.25%)
Oct 23, 2024 378.27 380.64 367.37 370.86 202,176 -7.83(-2.07%)
Oct 22, 2024 387.77 387.77 377.00 378.69 215,013 -13.90(-3.54%)
Oct 21, 2024 411.08 415.38 389.10 392.59 279,376 -22.18(-5.35%)
Oct 18, 2024 412.17 417.79 411.00 414.77 228,855 +5.55(+1.36%)
Oct 17, 2024 410.48 410.48 402.62 409.22 180,460 +0.63(+0.15%)
Oct 16, 2024 403.86 409.95 402.45 408.59 162,102 +9.44(+2.37%)
Oct 15, 2024 402.16 408.53 398.82 399.15 172,609 -1.97(-0.49%)
Oct 14, 2024 387.65 402.60 387.65 401.12 169,628 +14.13(+3.65%)
Oct 11, 2024 386.06 390.50 384.33 386.99 190,873 +1.43(+0.37%)
Oct 10, 2024 384.51 388.29 380.28 385.56 184,830 -6.87(-1.75%)
Oct 09, 2024 386.34 393.61 384.41 392.43 220,342 +5.78(+1.49%)
Oct 08, 2024 387.52 391.83 379.78 386.65 173,526 +2.55(+0.66%)
Oct 07, 2024 380.99 386.07 375.25 384.10 289,154 -1.75(-0.45%)
Oct 04, 2024 402.50 402.50 380.18 385.85 289,893 -12.93(-3.24%)
Oct 03, 2024 400.28 401.10 393.94 398.78 163,914 -4.20(-1.04%)
Oct 02, 2024 403.00 406.56 394.37 402.98 185,563 -3.95(-0.97%)
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.