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

TopBuild Corp. Common Stock (NY: BLD )

310.28 +1.32 (+0.43%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 310.02 316.06 308.09 310.28 919,743 +2.29(+0.74%)
Dec 19, 2024 314.64 319.79 305.79 307.99 362,254 -10.54(-3.31%)
Dec 18, 2024 339.26 339.26 317.74 318.53 640,670 -19.76(-5.84%)
Dec 17, 2024 338.70 339.21 331.22 338.29 374,154 -1.67(-0.49%)
Dec 16, 2024 340.00 345.05 335.28 339.96 395,355 -4.31(-1.25%)
Dec 13, 2024 351.32 351.62 340.13 344.27 267,755 -12.89(-3.61%)
Dec 12, 2024 365.41 366.44 356.07 357.16 227,258 -9.18(-2.51%)
Dec 11, 2024 373.14 373.33 365.48 366.34 223,524 -0.30(-0.08%)
Dec 10, 2024 375.14 379.08 364.40 366.64 258,357 -13.36(-3.52%)
Dec 09, 2024 376.69 380.62 373.25 380.00 293,969 +4.07(+1.08%)
Dec 06, 2024 382.68 383.80 372.01 375.93 234,236 +1.82(+0.49%)
Dec 05, 2024 386.05 387.42 373.25 374.11 290,491 -11.99(-3.11%)
Dec 04, 2024 390.59 393.10 380.29 386.10 310,967 -6.59(-1.68%)
Dec 03, 2024 390.31 394.02 386.06 392.69 180,189 +3.28(+0.84%)
Dec 02, 2024 389.04 394.38 381.82 389.41 277,895 -1.23(-0.31%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.