The closing price for Topbuild (BLD) in 2019 was $103.08, on December 31, 2019. It was up 132.6% for the year. The latest price is $465.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $102.41 | $103.55 | $102.38 | $103.08 | 230,400 |
December 30 2019 | $102.44 | $102.87 | $100.96 | $102.75 | 177,000 |
December 27 2019 | $102.42 | $103.50 | $101.86 | $102.84 | 164,800 |
December 26 2019 | $103.93 | $103.93 | $101.92 | $102.29 | 122,600 |
December 24 2019 | $102.21 | $104.01 | $101.67 | $103.95 | 76,200 |
December 23 2019 | $101.95 | $102.82 | $101.26 | $101.74 | 299,100 |
December 20 2019 | $101.69 | $103.67 | $100.72 | $103.06 | 1,505,000 |
December 19 2019 | $104.20 | $104.60 | $99.79 | $101.58 | 470,100 |
December 18 2019 | $105.68 | $106.33 | $102.35 | $104.36 | 263,700 |
December 17 2019 | $105.59 | $106.96 | $104.36 | $104.95 | 324,000 |
December 16 2019 | $106.00 | $107.36 | $104.41 | $105.23 | 347,100 |
December 13 2019 | $104.50 | $106.77 | $103.85 | $105.95 | 267,600 |
December 12 2019 | $108.40 | $109.87 | $104.97 | $105.10 | 417,600 |
December 11 2019 | $108.27 | $109.39 | $107.84 | $108.57 | 198,400 |
December 10 2019 | $109.41 | $109.80 | $107.76 | $108.20 | 216,900 |
December 09 2019 | $109.37 | $110.98 | $108.70 | $109.71 | 212,300 |
December 06 2019 | $110.87 | $111.46 | $108.75 | $109.37 | 238,400 |
December 05 2019 | $109.60 | $111.82 | $109.60 | $110.38 | 214,200 |
December 04 2019 | $109.78 | $110.31 | $108.67 | $109.28 | 203,600 |
December 03 2019 | $107.01 | $109.82 | $107.01 | $109.59 | 154,700 |
December 02 2019 | $110.05 | $110.62 | $107.34 | $107.70 | 263,100 |
November 29 2019 | $112.01 | $112.69 | $110.25 | $110.28 | 75,100 |
November 27 2019 | $111.77 | $113.74 | $111.77 | $112.26 | 217,500 |
November 26 2019 | $110.11 | $112.24 | $109.88 | $112.21 | 286,900 |
November 25 2019 | $109.96 | $112.71 | $109.70 | $109.98 | 259,600 |
Daily pricing data for Topbuild dates back to 6/17/2015, and may be incomplete.
