Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Topbuild Corp (NY: BLD )

393.02 +1.57 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 396.14 398.55 383.64 393.02 195,948 +1.57(+0.40%)
Aug 29, 2024 395.99 400.19 389.62 391.45 259,178 -0.15(-0.04%)
Aug 28, 2024 387.90 396.49 387.90 391.60 266,289 -0.21(-0.05%)
Aug 27, 2024 395.65 395.65 386.74 391.81 199,127 -8.78(-2.19%)
Aug 26, 2024 413.15 414.08 399.95 400.59 242,301 -10.07(-2.45%)
Aug 23, 2024 388.82 412.51 386.41 410.66 285,384 +26.11(+6.79%)
Aug 22, 2024 389.26 392.62 383.39 384.55 165,567 -5.75(-1.47%)
Aug 21, 2024 381.41 391.56 380.11 390.30 240,526 +13.28(+3.52%)
Aug 20, 2024 382.11 383.72 374.04 377.02 219,398 -4.10(-1.08%)
Aug 19, 2024 374.54 383.34 373.20 381.12 247,286 +9.00(+2.42%)
Aug 16, 2024 375.48 380.61 371.17 372.12 262,818 -5.63(-1.49%)
Aug 15, 2024 379.45 382.50 374.37 377.75 323,615 +7.60(+2.05%)
Aug 14, 2024 382.93 383.22 369.15 370.15 320,046 -8.37(-2.21%)
Aug 13, 2024 380.31 382.83 371.40 378.52 431,841 +4.46(+1.19%)
Aug 12, 2024 372.60 379.20 369.14 374.06 294,888 +1.34(+0.36%)
Aug 09, 2024 374.87 379.37 370.38 372.72 238,293 -0.93(-0.25%)
Aug 08, 2024 372.33 376.82 366.90 373.65 406,679 +8.15(+2.23%)
Aug 07, 2024 394.96 402.82 359.47 365.50 755,248 -29.51(-7.47%)
Aug 06, 2024 379.31 402.97 374.51 395.01 1,070,893 -30.26(-7.12%)
Aug 05, 2024 400.21 435.29 394.52 425.27 468,275 -10.53(-2.42%)
Aug 02, 2024 433.19 436.99 423.36 435.80 199,936 -17.42(-3.84%)
Aug 01, 2024 481.38 486.34 445.80 453.22 400,104 -25.32(-5.29%)
Jul 31, 2024 484.36 495.68 471.27 478.54 281,332 -0.55(-0.11%)
Jul 30, 2024 474.97 483.12 468.50 479.09 297,435 +5.31(+1.12%)
Jul 29, 2024 469.76 477.59 465.87 473.78 221,212 +7.26(+1.56%)
Jul 26, 2024 455.45 469.39 448.13 466.52 334,024 +21.42(+4.81%)
Jul 25, 2024 440.92 453.76 436.97 445.10 240,855 +8.29(+1.90%)
Jul 24, 2024 445.66 454.88 435.79 436.81 181,758 -17.06(-3.76%)
Jul 23, 2024 451.88 458.33 447.66 453.87 244,552 -2.59(-0.57%)
Jul 22, 2024 454.57 460.80 441.27 456.46 165,696 +8.71(+1.95%)
Jul 19, 2024 447.00 453.08 442.39 447.75 165,807 -1.08(-0.24%)
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%)
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.