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

TopBuild Corp. Common Stock (NY: BLD )

326.21 -0.91 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 329.91 335.60 325.00 326.21 157,254 -0.91(-0.28%)
Feb 13, 2025 326.50 327.30 321.12 327.12 245,614 +5.23(+1.62%)
Feb 12, 2025 320.00 323.88 315.89 321.89 197,915 -7.06(-2.15%)
Feb 11, 2025 330.88 334.94 327.55 328.95 169,154 -1.84(-0.56%)
Feb 10, 2025 330.82 333.22 328.96 330.79 191,789 +4.19(+1.28%)
Feb 07, 2025 339.97 340.75 321.10 326.60 356,631 -12.73(-3.75%)
Feb 06, 2025 340.77 346.31 337.56 339.33 527,168 +1.47(+0.44%)
Feb 05, 2025 336.44 340.87 334.07 337.86 259,529 +4.76(+1.43%)
Feb 04, 2025 328.60 336.41 328.08 333.10 238,791 +4.31(+1.31%)
Feb 03, 2025 333.49 338.40 327.45 328.79 280,184 -13.89(-4.05%)
Jan 31, 2025 348.61 351.45 341.93 342.68 256,627 -9.58(-2.72%)
Jan 30, 2025 343.25 354.94 338.43 352.26 369,543 +11.26(+3.30%)
Jan 29, 2025 341.39 346.49 336.75 341.00 321,280 -0.16(-0.05%)
Jan 28, 2025 352.28 352.86 340.83 341.16 238,146 -11.36(-3.22%)
Jan 27, 2025 353.17 365.58 351.27 352.52 289,106 -0.67(-0.19%)
Jan 24, 2025 353.86 354.47 349.81 353.19 218,359 -1.63(-0.46%)
Jan 23, 2025 351.62 356.63 347.72 354.82 219,442 +0.74(+0.21%)
Jan 22, 2025 349.76 355.55 348.76 354.08 238,369 +3.29(+0.94%)
Jan 21, 2025 348.21 356.84 348.21 350.79 212,747 +4.61(+1.33%)
Jan 17, 2025 349.86 351.31 345.18 346.18 210,767 +0.32(+0.09%)
Jan 16, 2025 341.36 346.34 339.12 345.86 208,879 +2.14(+0.62%)
Jan 15, 2025 349.65 352.18 340.60 343.72 321,211 +10.75(+3.23%)
Jan 14, 2025 325.25 334.68 323.50 332.97 376,439 +17.77(+5.64%)
Jan 13, 2025 311.74 316.98 311.73 315.20 224,947 +1.75(+0.56%)
Jan 10, 2025 310.79 316.61 310.31 313.45 222,808 -6.05(-1.89%)
Jan 08, 2025 312.51 319.92 306.00 319.50 287,156 +3.96(+1.25%)
Jan 07, 2025 320.26 321.39 312.91 315.54 257,143 -4.17(-1.30%)
Jan 06, 2025 320.13 325.37 318.68 319.71 304,844 +3.19(+1.01%)
Jan 03, 2025 313.85 316.87 309.33 316.52 169,383 +6.22(+2.00%)
Jan 02, 2025 315.37 317.95 308.27 310.30 231,429 -1.04(-0.33%)
Dec 31, 2024 311.34 0 +0.43(+0.14%)
Dec 30, 2024 310.90 313.39 302.70 310.91 288,978 +0.24(+0.08%)
Dec 27, 2024 310.00 313.56 307.15 310.67 219,813 -3.13(-1.00%)
Dec 26, 2024 309.25 314.63 307.51 313.80 200,272 +1.36(+0.44%)
Dec 24, 2024 310.14 313.78 308.07 312.44 153,858 +0.60(+0.19%)
Dec 23, 2024 308.95 313.94 304.20 311.84 323,529 +1.56(+0.50%)
Dec 20, 2024 310.02 316.06 308.09 310.28 919,743 +2.19(+0.71%)
Dec 19, 2024 314.64 319.79 305.79 308.09 394,194 -10.44(-3.28%)
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%)
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.