Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

TopBuild Corp. Common Stock (NY:BLD)

285.39 +6.10 (+2.18%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	280.37	286.26	280.37	285.39	232,496	+6.10(+2.18%)
Apr 16, 2025	285.38	289.54	274.32	279.29	336,443	-7.85(-2.73%)
Apr 15, 2025	290.73	295.50	286.03	287.14	224,500	-5.07(-1.74%)
Apr 14, 2025	292.38	294.82	284.35	292.21	295,777	+3.58(+1.24%)
Apr 11, 2025	279.53	290.45	275.89	288.63	265,088	+3.74(+1.31%)
Apr 10, 2025	290.00	292.44	274.87	284.89	332,354	-12.24(-4.12%)
Apr 09, 2025	270.52	300.69	266.26	297.13	525,333	+21.20(+7.68%)
Apr 08, 2025	294.01	295.51	272.03	275.93	463,548	-11.19(-3.90%)
Apr 07, 2025	290.92	310.62	284.34	287.12	593,491	-15.97(-5.27%)
Apr 04, 2025	277.10	307.69	272.24	303.09	905,065	+18.87(+6.64%)
Apr 03, 2025	296.62	298.61	279.15	284.22	595,299	-28.77(-9.19%)
Apr 02, 2025	301.02	314.12	300.35	312.99	215,034	+7.75(+2.54%)
Apr 01, 2025	307.07	308.90	300.75	305.24	264,797	+0.29(+0.10%)
Mar 31, 2025	301.32	308.28	297.01	304.95	321,672	-0.68(-0.22%)
Mar 28, 2025	310.47	311.37	302.18	305.63	369,054	-5.38(-1.73%)
Mar 27, 2025	310.64	315.19	307.88	311.01	221,295	-0.81(-0.26%)
Mar 26, 2025	313.06	315.96	309.55	311.82	225,888	-1.39(-0.44%)
Mar 25, 2025	312.25	316.49	309.52	313.21	339,636	-1.89(-0.60%)
Mar 24, 2025	303.25	316.66	303.25	315.10	331,222	+16.58(+5.55%)
Mar 21, 2025	300.55	300.90	295.60	298.52	739,271	-8.03(-2.62%)
Mar 20, 2025	302.43	313.34	302.43	306.55	254,946	+0.68(+0.22%)
Mar 19, 2025	300.00	308.32	299.75	305.87	250,189	+5.52(+1.84%)
Mar 18, 2025	302.48	304.21	297.96	300.35	244,283	-0.90(-0.30%)
Mar 17, 2025	298.47	304.02	298.04	301.25	319,069	+2.00(+0.67%)
Mar 14, 2025	298.46	300.90	296.51	299.25	465,051	+4.07(+1.38%)
Mar 13, 2025	301.04	304.02	294.52	295.18	481,939	-7.85(-2.59%)
Mar 12, 2025	301.33	306.69	295.00	303.03	397,103	+5.71(+1.92%)
Mar 11, 2025	308.64	309.48	296.18	297.32	392,592	-11.32(-3.67%)
Mar 10, 2025	305.41	319.55	305.41	308.64	528,724	+0.58(+0.19%)
Mar 07, 2025	304.75	311.48	298.99	308.06	383,618	+2.72(+0.89%)
Mar 06, 2025	304.11	307.57	298.12	305.34	370,382	+0.47(+0.15%)
Mar 05, 2025	297.88	307.00	296.88	304.87	382,693	+9.70(+3.29%)
Mar 04, 2025	291.54	301.51	288.31	295.17	379,189	-0.95(-0.32%)
Mar 03, 2025	306.92	309.25	293.88	296.12	351,597	-10.27(-3.35%)
Feb 28, 2025	303.53	312.60	303.39	306.39	451,481	+2.86(+0.94%)
Feb 27, 2025	305.21	308.08	301.30	303.53	476,663	-1.37(-0.45%)
Feb 26, 2025	307.77	308.92	303.26	304.90	401,760	-5.44(-1.75%)
Feb 25, 2025	297.16	313.88	295.19	310.34	560,618	+8.30(+2.75%)
Feb 24, 2025	304.30	306.95	297.05	302.04	655,197	-1.74(-0.57%)
Feb 21, 2025	325.14	325.14	302.26	303.78	504,997	-17.62(-5.48%)
Feb 20, 2025	318.95	322.17	314.56	321.40	317,095	+1.08(+0.34%)
Feb 19, 2025	314.80	320.97	310.28	320.32	387,756	-1.01(-0.31%)
Feb 18, 2025	326.35	327.39	316.31	321.33	391,672	-4.88(-1.50%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

TopBuild Corp. Common Stock (NY:BLD)

Historical Prices