Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Topbuild Corp (NY: BLD )

390.00 +2.05 (+0.53%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 391.00 395.85 385.99 390.00 191,412 +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%)
Oct 01, 2024 407.31 408.95 396.54 406.93 159,986 +0.12(+0.03%)
Sep 30, 2024 405.27 409.10 399.34 406.81 157,511 -2.52(-0.62%)
Sep 27, 2024 405.68 414.59 403.00 409.33 180,402 +8.47(+2.11%)
Sep 26, 2024 405.97 406.92 398.77 400.86 178,338 +2.82(+0.71%)
Sep 25, 2024 403.46 406.64 397.41 398.04 268,559 -7.79(-1.92%)
Sep 24, 2024 407.76 409.27 398.45 405.83 272,623 -1.33(-0.33%)
Sep 23, 2024 411.05 416.96 404.63 407.16 246,896 +1.06(+0.26%)
Sep 20, 2024 414.82 416.36 403.74 406.10 847,375 -13.72(-3.27%)
Sep 19, 2024 411.44 419.87 405.19 419.82 421,239 +21.76(+5.47%)
Sep 18, 2024 405.00 410.76 396.04 398.06 568,646 -4.72(-1.17%)
Sep 17, 2024 398.59 404.70 395.19 402.78 316,006 +10.76(+2.74%)
Sep 16, 2024 388.40 393.31 382.12 392.02 327,369 +5.53(+1.43%)
Sep 13, 2024 375.46 387.53 375.01 386.49 257,266 +16.57(+4.48%)
Sep 12, 2024 367.74 373.19 364.54 369.92 174,600 +5.10(+1.40%)
Sep 11, 2024 358.84 366.02 350.86 364.82 213,164 +2.67(+0.74%)
Sep 10, 2024 362.84 363.45 355.46 362.15 184,668 +1.72(+0.48%)
Sep 09, 2024 360.69 366.94 356.66 360.43 269,810 +0.03(+0.01%)
Sep 06, 2024 365.44 372.17 359.19 360.40 363,849 -3.62(-0.99%)
Sep 05, 2024 369.00 369.72 361.30 364.02 275,172 -5.21(-1.41%)
Sep 04, 2024 368.02 372.96 362.76 369.23 367,710 -2.15(-0.58%)
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.