TopBuild Corp. Common Stock Historical Stock Prices

BLD 
$45.24
*  
0.35
0.77%
Get BLD Alerts
*Delayed - data as of Mar. 22, 2017  -  Find a broker to begin trading BLD now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2016 TO 22-MAR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 45.51 45.67 44.815 45.24 351,160
03/22/2017 45.56 45.67 44.815 45.24 358,057
03/21/2017 46.53 46.53 45.52 45.59 271,560
03/20/2017 46.8 47.4754 46.2 46.4 382,562
03/17/2017 47.15 47.76 46.95 47.49 573,030
03/16/2017 46.6 48.33 45.8752 47.24 768,625
03/15/2017 44.85 46.32 44.78 46.04 308,881
03/14/2017 44.55 44.64 44.02 44.63 222,003
03/13/2017 44.56 44.955 44.4 44.89 244,736
03/10/2017 44.2 44.71 44.105 44.48 333,657
03/09/2017 43.83 44.39 43.51 43.79 255,750
03/08/2017 44.22 44.35 43.5 43.62 254,698
03/07/2017 43.84 44.38 43.84 43.98 241,281
03/06/2017 43.83 44.09 43.39 43.9 194,104
03/03/2017 43.81 44.2 43.7 43.94 232,671
03/02/2017 44.3 44.5 43.77 43.84 402,374
03/01/2017 42.9 44.42 42.8 44.15 546,443
02/28/2017 43.73 43.73 39.89 41.98 487,351
02/27/2017 38.7 40.8 38.7 40.8 465,416
02/24/2017 38.17 38.85 37.89 38.7 111,617
02/23/2017 38.8 38.83 38.27 38.55 142,271
02/22/2017 38.41 39.06 37.96 38.62 212,083
02/21/2017 38.01 38.66 38.01 38.39 206,079
02/17/2017 38.1 38.1 37.5 37.92 146,615
02/16/2017 38.16 38.46 37.72 38.14 116,480
02/15/2017 37.81 38.6 37.73 38.16 131,068
02/14/2017 38.29 38.29 37.64 37.99 162,387
02/13/2017 38.55 38.75 38.08 38.22 112,055
02/10/2017 37.84 38.5 37.58 38.48 103,055
02/09/2017 37.45 37.81 36.73 37.76 118,911
02/08/2017 37.5 37.52 37.185 37.43 123,012
02/07/2017 38.18 38.18 37.57 37.61 149,481
02/06/2017 38.03 38.44 37.78 38.04 206,811
02/03/2017 38.12 38.24 37.51 38.24 235,942
02/02/2017 37.29 37.9 37.09 37.72 150,026
02/01/2017 37.32 37.55 37 37.33 121,041
01/31/2017 37.18 37.3 36.85 37.11 178,960
01/30/2017 37.3 37.3 36.69 37.15 120,440
01/27/2017 38 38.2 37.24 37.55 81,390
01/26/2017 38.39 38.7 37.87 37.92 188,621
01/25/2017 38.2 38.8209 38.13 38.26 249,380
01/24/2017 37.15 37.95 37.15 37.86 230,285
01/23/2017 36.8 37.31 36.63 36.89 142,737
01/20/2017 36.1 36.88 36.1 36.82 290,900
01/19/2017 36.61 36.95 36.09 36.14 92,633
01/18/2017 36.9 37.09 36.36 36.69 146,203
01/17/2017 37.26 37.45 36.64 36.67 119,865
01/13/2017 37.34 37.86 37 37.62 125,093
01/12/2017 37.67 37.69 36.43 37.09 132,399
01/11/2017 37.39 37.56 37.04 37.53 136,451
01/10/2017 36.8 37.56 36.71 37.24 236,688
01/09/2017 36.8 37.03 36.5 36.77 253,714
01/06/2017 37.75 37.75 36.97 37.01 118,607
01/05/2017 38.76 38.76 37.22 37.73 177,557
01/04/2017 36.74 37.61 36.33 37.54 244,009
01/03/2017 36.09 36.55 35.76 36.45 180,269
12/30/2016 35.92 36.0166 35.31 35.6 192,381
12/29/2016 35.88 36.48 35.79 35.94 87,727
12/28/2016 36.57 36.57 35.62 35.75 121,283
12/27/2016 36.1 36.56 36 36.4 165,902
12/23/2016 35.94 36.08 35.6 36.02 160,738
12/22/2016 36.52 36.69 35.92 35.98 172,894
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?