Topbuild Corp (NY: BLD )

448.83 +5.96 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 446.57 470.93 444.06 448.83 311,316 +5.96(+1.35%)
Jul 17, 2024 463.85 463.85 442.37 442.87 310,489 -22.61(-4.86%)
Jul 16, 2024 442.66 467.76 442.66 465.48 302,032 +27.48(+6.27%)
Jul 15, 2024 436.38 443.10 434.50 438.00 281,809 +6.09(+1.41%)
Jul 12, 2024 426.81 443.04 426.81 431.91 475,945 +8.51(+2.01%)
Jul 11, 2024 405.32 430.03 403.74 423.40 517,285 +34.08(+8.75%)
Jul 10, 2024 383.68 390.11 380.74 389.32 277,732 +9.02(+2.37%)
Jul 09, 2024 383.18 391.40 379.56 380.30 338,185 -5.23(-1.36%)
Jul 08, 2024 380.86 387.30 380.86 385.53 406,921 +8.67(+2.30%)
Jul 05, 2024 379.19 382.64 373.09 376.86 253,029 -2.33(-0.61%)
Jul 03, 2024 373.38 386.10 372.45 379.19 203,890 +5.37(+1.44%)
Jul 02, 2024 378.29 379.37 372.58 373.82 333,653 -6.04(-1.59%)
Jul 01, 2024 387.13 388.04 374.02 379.86 319,884 -5.41(-1.40%)
Jun 28, 2024 382.45 387.42 381.81 385.27 475,764 +3.82(+1.00%)
Jun 27, 2024 380.46 384.19 378.68 381.45 303,480 +0.08(+0.02%)
Jun 26, 2024 378.55 383.41 377.00 381.37 281,997 +1.92(+0.51%)
Jun 25, 2024 383.66 388.47 373.13 379.45 458,579 -12.04(-3.08%)
Jun 24, 2024 388.79 397.26 386.67 391.49 258,795 +3.11(+0.80%)
Jun 21, 2024 388.29 388.93 381.41 388.38 602,809 +0.20(+0.05%)
Jun 20, 2024 406.35 412.82 388.10 388.18 566,065 -23.11(-5.62%)
Jun 18, 2024 414.01 414.80 407.51 411.29 279,509 -2.89(-0.70%)
Jun 17, 2024 413.35 418.28 409.57 414.18 211,105 -0.21(-0.05%)
Jun 14, 2024 414.52 417.48 407.18 414.39 260,551 -8.32(-1.97%)
Jun 13, 2024 417.51 423.96 412.32 422.71 272,615 +3.10(+0.74%)
Jun 12, 2024 412.80 426.79 411.82 419.61 319,864 +25.23(+6.40%)
Jun 11, 2024 399.75 399.75 393.24 394.38 329,731 -8.66(-2.15%)
Jun 10, 2024 396.71 404.81 396.71 403.04 223,874 +0.95(+0.24%)
Jun 07, 2024 401.23 405.13 396.58 402.09 262,349 -8.10(-1.97%)
Jun 06, 2024 412.40 418.00 408.04 410.19 324,376 -3.51(-0.85%)
Jun 05, 2024 401.38 415.14 400.26 413.70 272,061 +14.30(+3.58%)
Jun 04, 2024 407.00 409.05 397.80 399.40 422,926 -8.23(-2.02%)
Jun 03, 2024 418.00 418.00 405.47 407.63 216,483 -10.32(-2.47%)
May 31, 2024 415.81 420.32 409.76 417.95 262,885 +4.64(+1.12%)
May 30, 2024 402.50 415.05 397.42 413.31 228,372 +13.91(+3.48%)
May 29, 2024 398.79 405.00 396.68 399.40 211,013 -3.64(-0.90%)
May 28, 2024 409.97 414.25 402.23 403.04 236,610 -6.54(-1.60%)
May 24, 2024 404.75 410.29 402.58 409.58 149,448 +8.06(+2.01%)
May 23, 2024 406.41 406.41 398.30 401.52 183,700 -0.71(-0.18%)
May 22, 2024 405.00 410.45 399.71 402.23 292,757 -5.40(-1.32%)
May 21, 2024 403.80 408.47 397.70 407.63 259,919 +2.52(+0.62%)
May 20, 2024 403.83 410.18 402.51 405.11 215,085 +1.07(+0.26%)
May 17, 2024 406.44 407.86 401.30 404.04 200,089 -1.90(-0.47%)
May 16, 2024 427.87 427.87 405.90 405.94 367,196 -23.56(-5.49%)
May 15, 2024 428.99 436.29 425.43 429.50 306,098 +9.55(+2.27%)
May 14, 2024 411.41 424.25 411.41 419.95 320,751 +10.29(+2.51%)
May 13, 2024 415.14 417.53 409.36 409.66 334,419 -4.77(-1.15%)
May 10, 2024 409.24 415.68 408.54 414.43 262,406 +5.75(+1.41%)
May 09, 2024 398.01 409.01 396.02 408.68 265,942 +11.93(+3.01%)
May 08, 2024 394.57 401.95 392.35 396.75 399,891 +0.15(+0.04%)
May 07, 2024 410.00 413.92 394.82 396.60 634,319 -20.97(-5.02%)
May 06, 2024 408.90 417.57 407.34 417.57 515,034 +15.05(+3.74%)
May 03, 2024 420.06 425.62 401.78 402.52 793,120 -6.36(-1.56%)
May 02, 2024 410.34 413.60 401.57 408.88 266,403 +0.84(+0.21%)
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.