Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

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

Topbuild Corp (NY: BLD )

448.96 +1.21 (+0.27%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 447.00 453.08 442.39 447.75 165,807 -1.08(-0.24%)
Jul 18, 2024 446.57 470.93 444.06 448.83 311,316 +5.96(+1.35%)
Jul 17, 2024 463.85 463.85 442.37 442.87 310,489 -22.61(-4.86%)
Jul 16, 2024 442.66 467.76 442.66 465.48 302,032 +27.48(+6.27%)
Jul 15, 2024 436.38 443.10 434.50 438.00 281,809 +6.09(+1.41%)
Jul 12, 2024 426.81 443.04 426.81 431.91 475,945 +8.51(+2.01%)
Jul 11, 2024 405.32 430.03 403.74 423.40 517,285 +34.08(+8.75%)
Jul 10, 2024 383.68 390.11 380.74 389.32 277,732 +9.02(+2.37%)
Jul 09, 2024 383.18 391.40 379.56 380.30 338,185 -5.23(-1.36%)
Jul 08, 2024 380.86 387.30 380.86 385.53 406,921 +8.67(+2.30%)
Jul 05, 2024 379.19 382.64 373.09 376.86 253,029 -2.33(-0.61%)
Jul 03, 2024 373.38 386.10 372.45 379.19 203,890 +5.37(+1.44%)
Jul 02, 2024 378.29 379.37 372.58 373.82 333,653 -6.04(-1.59%)
Jul 01, 2024 387.13 388.04 374.02 379.86 319,884 -5.41(-1.40%)
Jun 28, 2024 382.45 387.42 381.81 385.27 475,764 +3.82(+1.00%)
Jun 27, 2024 380.46 384.19 378.68 381.45 303,480 +0.08(+0.02%)
Jun 26, 2024 378.55 383.41 377.00 381.37 281,997 +1.92(+0.51%)
Jun 25, 2024 383.66 388.47 373.13 379.45 458,579 -12.04(-3.08%)
Jun 24, 2024 388.79 397.26 386.67 391.49 258,795 +3.11(+0.80%)
Jun 21, 2024 388.29 388.93 381.41 388.38 602,809 +0.20(+0.05%)
Jun 20, 2024 406.35 412.82 388.10 388.18 566,065 -23.11(-5.62%)
Jun 18, 2024 414.01 414.80 407.51 411.29 279,509 -2.89(-0.70%)
Jun 17, 2024 413.35 418.28 409.57 414.18 211,105 -0.21(-0.05%)
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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.