Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Topbuild Corp (NY: BLD )

384.32 -5.49 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 442.93 447.20 436.40 438.35 223,153 -2.38(-0.54%)
Mar 28, 2024 438.20 443.07 437.09 440.73 164,599 +2.26(+0.52%)
Mar 27, 2024 436.39 438.49 434.30 438.47 130,958 +5.86(+1.35%)
Mar 26, 2024 435.66 439.52 432.33 432.61 148,628 -2.79(-0.64%)
Mar 25, 2024 433.89 441.19 433.89 435.40 233,291 -0.20(-0.05%)
Mar 22, 2024 438.77 440.00 432.33 435.60 184,781 -3.52(-0.80%)
Mar 21, 2024 431.06 441.39 430.06 439.12 265,286 +14.74(+3.47%)
Mar 20, 2024 410.00 426.18 409.26 424.38 329,794 +13.38(+3.26%)
Mar 19, 2024 408.07 415.35 406.35 411.00 289,773 +3.50(+0.86%)
Mar 18, 2024 413.04 415.96 406.28 407.50 248,169 -2.30(-0.56%)
Mar 15, 2024 406.02 412.84 403.99 409.80 642,751 +0.84(+0.21%)
Mar 14, 2024 413.23 414.52 402.05 408.96 364,485 -2.54(-0.62%)
Mar 13, 2024 407.30 414.42 407.30 411.50 178,448 +5.71(+1.41%)
Mar 12, 2024 399.87 408.44 397.32 405.79 193,210 +6.07(+1.52%)
Mar 11, 2024 406.71 406.71 394.63 399.72 257,863 -7.53(-1.85%)
Mar 08, 2024 420.66 421.62 406.88 407.25 275,574 -10.67(-2.55%)
Mar 07, 2024 416.56 421.75 416.18 417.92 335,265 +6.19(+1.50%)
Mar 06, 2024 406.21 412.09 404.68 411.73 209,230 +9.90(+2.46%)
Mar 05, 2024 404.75 412.82 399.18 401.83 310,850 -2.53(-0.63%)
Mar 04, 2024 414.94 416.75 403.84 404.36 279,505 -6.25(-1.52%)
Mar 01, 2024 396.90 411.42 396.17 410.61 378,631 +8.23(+2.05%)
Feb 29, 2024 393.86 402.68 392.37 402.38 344,731 +10.85(+2.77%)
Feb 28, 2024 383.51 400.88 383.51 391.53 601,783 -21.62(-5.23%)
Feb 27, 2024 413.66 414.33 402.47 413.15 295,287 +3.73(+0.91%)
Feb 26, 2024 411.30 413.79 406.59 409.42 286,832 -1.92(-0.47%)
Feb 23, 2024 406.50 414.11 405.54 411.34 281,677 +6.36(+1.57%)
Feb 22, 2024 389.83 405.20 389.70 404.98 308,652 +22.91(+6.00%)
Feb 21, 2024 385.23 388.10 378.24 382.07 223,821 -1.62(-0.42%)
Feb 20, 2024 380.37 383.94 374.42 383.69 254,751 -3.17(-0.82%)
Feb 16, 2024 390.99 395.43 386.58 386.86 214,930 -8.69(-2.20%)
Feb 15, 2024 394.64 395.69 387.00 395.55 224,111 +4.09(+1.04%)
Feb 14, 2024 390.79 393.01 382.04 391.46 261,891 +6.99(+1.82%)
Feb 13, 2024 377.83 389.63 373.53 384.47 198,178 -15.35(-3.84%)
Feb 12, 2024 395.62 403.34 393.50 399.82 170,120 +8.28(+2.11%)
Feb 09, 2024 391.55 395.39 387.27 391.54 145,517 +0.62(+0.16%)
Feb 08, 2024 379.97 391.73 379.18 390.92 217,802 +11.67(+3.08%)
Feb 07, 2024 377.20 382.28 373.74 379.25 253,708 +6.73(+1.81%)
Feb 06, 2024 370.31 372.53 367.59 372.52 122,164 +2.85(+0.77%)
Feb 05, 2024 376.80 377.84 365.47 369.67 137,706 -11.81(-3.10%)
Feb 02, 2024 370.56 383.40 370.04 381.48 178,044 +3.27(+0.86%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.