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

Markets:

Overview

News

Currencies

International

Treasuries

TopBuild Corp. Common Stock (NY:BLD)

522.39 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	517.40	523.27	512.57	522.39	318,104	+4.89(+0.94%)
Feb 06, 2026	500.22	521.10	495.99	517.50	420,536	+23.59(+4.78%)
Feb 05, 2026	498.36	502.61	488.96	493.91	296,676	-5.92(-1.18%)
Feb 04, 2026	484.98	505.94	484.98	499.83	391,536	+19.27(+4.01%)
Feb 03, 2026	466.16	491.37	463.13	480.56	297,820	+16.44(+3.54%)
Feb 02, 2026	465.61	473.83	461.00	464.12	179,206	-3.93(-0.84%)
Jan 30, 2026	473.39	474.35	461.05	468.05	283,306	-12.04(-2.51%)
Jan 29, 2026	484.53	488.26	469.51	480.09	189,882	-2.15(-0.45%)
Jan 28, 2026	481.34	489.38	475.39	482.24	158,261	+1.69(+0.35%)
Jan 27, 2026	477.04	482.49	468.76	480.55	198,636	-0.40(-0.08%)
Jan 26, 2026	490.14	490.55	477.84	480.95	252,310	-7.38(-1.51%)
Jan 23, 2026	490.11	492.87	482.08	488.33	177,118	-4.13(-0.84%)
Jan 22, 2026	497.42	507.38	488.34	492.46	300,833	-1.82(-0.37%)
Jan 21, 2026	486.22	503.12	482.75	494.28	347,308	+11.77(+2.44%)
Jan 20, 2026	486.08	491.84	478.04	482.51	268,841	-11.26(-2.28%)
Jan 16, 2026	499.84	509.36	490.76	493.77	307,666	-6.91(-1.38%)
Jan 15, 2026	495.02	502.88	489.40	500.68	285,346	+14.58(+3.00%)
Jan 14, 2026	487.61	491.26	481.48	486.10	255,682	-3.43(-0.70%)
Jan 13, 2026	473.46	491.08	471.13	489.53	379,959	+15.05(+3.17%)
Jan 12, 2026	463.00	479.99	461.00	474.48	438,371	+8.75(+1.88%)
Jan 09, 2026	448.99	466.92	447.29	465.73	954,500	+24.66(+5.59%)
Jan 08, 2026	418.01	444.65	417.72	441.07	342,858	+19.00(+4.50%)
Jan 07, 2026	446.80	447.85	420.66	422.07	376,370	-22.79(-5.12%)
Jan 06, 2026	439.49	448.63	436.08	444.86	185,757	+2.22(+0.50%)
Jan 05, 2026	430.32	447.80	430.32	442.64	246,323	+11.19(+2.59%)
Jan 02, 2026	419.15	432.00	415.00	431.45	162,055	+14.26(+3.42%)
Dec 31, 2025	424.06	426.00	416.62	417.19	171,945	-7.92(-1.86%)
Dec 30, 2025	426.47	429.38	422.72	425.11	264,816	-2.66(-0.62%)
Dec 29, 2025	432.09	432.09	425.78	427.77	207,232	-4.15(-0.96%)
Dec 26, 2025	427.29	433.12	425.08	431.92	69,249	+3.79(+0.89%)
Dec 24, 2025	427.01	430.82	422.95	428.13	95,889	+1.40(+0.33%)
Dec 23, 2025	430.31	430.47	422.81	426.73	206,903	-2.80(-0.65%)
Dec 22, 2025	430.31	430.73	422.96	429.53	150,874	+2.75(+0.64%)
Dec 19, 2025	427.42	430.96	419.47	426.78	851,622	-3.40(-0.79%)
Dec 18, 2025	426.11	433.70	420.26	430.18	368,590	+11.15(+2.66%)
Dec 17, 2025	423.93	431.17	414.49	419.03	254,130	-9.56(-2.23%)
Dec 16, 2025	429.28	431.15	421.85	428.59	313,869	+0.00(+0.00%)
Dec 15, 2025	439.15	440.50	423.44	428.59	378,828	-7.32(-1.68%)
Dec 12, 2025	445.81	449.95	434.65	435.91	480,250	-8.11(-1.83%)
Dec 11, 2025	447.03	454.91	441.82	444.02	330,912	+3.42(+0.78%)
Dec 10, 2025	421.45	442.98	419.00	440.60	495,300	+21.43(+5.11%)
Dec 09, 2025	431.02	436.31	418.75	419.17	347,437	-14.17(-3.27%)
Dec 08, 2025	436.42	437.20	430.56	433.34	234,054	-3.70(-0.85%)
Dec 05, 2025	441.78	446.61	436.11	437.04	201,610	-5.77(-1.30%)
Dec 04, 2025	448.67	450.85	436.03	442.81	220,058	-7.02(-1.56%)
Dec 03, 2025	447.95	454.55	442.26	449.83	291,103	+2.75(+0.62%)
Dec 02, 2025	447.26	449.73	439.09	447.08	264,142	+1.26(+0.28%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

TopBuild Corp. Common Stock (NY:BLD)

Historical Prices