Skip to main content

Topbuild Corp (NY: BLD )

414.39 -8.32 (-1.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 406.23 423.34 402.00 408.04 230,135 +3.37(+0.83%)
Apr 30, 2024 410.70 412.70 404.64 404.67 232,272 -9.47(-2.29%)
Apr 29, 2024 409.95 415.17 408.27 414.14 206,883 +7.06(+1.73%)
Apr 26, 2024 398.05 409.42 397.40 407.08 236,615 +15.83(+4.05%)
Apr 25, 2024 376.87 394.38 372.51 391.25 238,937 +2.98(+0.77%)
Apr 24, 2024 397.96 404.82 385.69 388.27 254,855 -6.86(-1.74%)
Apr 23, 2024 384.66 396.90 375.33 395.13 454,451 +10.47(+2.72%)
Apr 22, 2024 388.88 388.88 378.00 384.66 266,862 +0.34(+0.09%)
Apr 19, 2024 389.42 394.94 380.38 384.32 284,227 -5.49(-1.41%)
Apr 18, 2024 395.27 400.92 388.58 389.81 354,268 +1.07(+0.28%)
Apr 17, 2024 403.34 403.34 386.99 388.74 411,747 -11.26(-2.81%)
Apr 16, 2024 403.45 404.35 382.88 400.00 612,903 -11.04(-2.69%)
Apr 15, 2024 420.10 425.22 409.34 411.04 179,841 -6.96(-1.67%)
Apr 12, 2024 417.70 422.11 413.57 418.00 224,204 -3.45(-0.82%)
Apr 11, 2024 422.35 423.62 418.32 421.45 215,918 +1.85(+0.44%)
Apr 10, 2024 413.55 426.12 411.55 419.60 214,741 -14.67(-3.38%)
Apr 09, 2024 440.15 440.15 424.24 434.27 180,469 -3.25(-0.74%)
Apr 08, 2024 449.00 452.87 437.50 437.52 217,411 -9.39(-2.10%)
Apr 05, 2024 437.66 447.54 437.44 446.91 190,899 +11.03(+2.53%)
Apr 04, 2024 448.50 450.00 434.42 435.88 214,166 -5.90(-1.34%)
Apr 03, 2024 430.30 443.04 425.99 441.78 245,641 +8.62(+1.99%)
Apr 02, 2024 427.43 435.78 422.58 433.16 243,915 -5.19(-1.18%)
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.