|
Closing price on 1/18/2021
|
|
| Open |
48.10 |
| High |
54.00 |
| Low |
48.10 |
| Volume |
700 |
| Split-adjusted Price |
10.77 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2021
|
0.00 / 0.00%
|
48.10
|
54.00
|
48.10
|
51.00
|
51.00
|
10.77
|
700
|
|
|
1/15/2021
|
+1.00 / +2.00%
|
50.00
|
51.00
|
48.00
|
51.00
|
50.00
|
10.77
|
12,500
|
|
|
1/14/2021
|
+2.90 / +6.16%
|
49.90
|
50.30
|
47.80
|
50.00
|
50.00
|
10.56
|
68,200
|
|
|
1/13/2021
|
+0.50 / +1.07%
|
46.50
|
49.80
|
46.50
|
47.10
|
47.91
|
9.95
|
11,500
|
|
|
1/12/2021
|
+0.10 / +0.22%
|
46.50
|
47.00
|
43.25
|
46.60
|
46.45
|
9.84
|
14,600
|
|
|
1/11/2021
|
-2.80 / -5.68%
|
46.05
|
48.50
|
46.05
|
46.50
|
47.86
|
9.82
|
3,100
|
|
|
1/8/2021
|
+3.20 / +6.94%
|
46.10
|
49.30
|
46.00
|
49.30
|
48.04
|
10.42
|
40,000
|
|
|
1/7/2021
|
+3.00 / +6.96%
|
44.00
|
46.10
|
44.00
|
46.10
|
46.10
|
9.74
|
25,600
|
|
|
1/6/2021
|
+0.30 / +0.70%
|
45.00
|
45.00
|
42.80
|
43.10
|
42.94
|
9.11
|
15,900
|
|
|
1/5/2021
|
+2.80 / +7.00%
|
40.05
|
42.80
|
40.05
|
42.80
|
42.68
|
9.04
|
61,800
|
|
|
1/4/2021
|
+1.00 / +2.56%
|
38.00
|
40.00
|
37.80
|
40.00
|
39.10
|
8.45
|
5,200
|
|
|
12/31/2020
|
+1.70 / +4.56%
|
38.90
|
39.00
|
37.60
|
39.00
|
38.81
|
8.24
|
6,760
|
|
|
12/30/2020
|
+0.15 / +0.40%
|
37.10
|
38.00
|
37.10
|
37.30
|
37.27
|
7.88
|
6,130
|
|
|
12/29/2020
|
-1.15 / -3.00%
|
38.40
|
38.40
|
37.15
|
37.15
|
37.55
|
7.85
|
420
|
|
|
12/28/2020
|
+1.20 / +3.23%
|
35.00
|
38.30
|
35.00
|
38.30
|
36.36
|
8.09
|
4,010
|
|
|
12/25/2020
|
+0.90 / +2.49%
|
37.00
|
38.00
|
37.00
|
37.10
|
37.16
|
7.84
|
8,230
|
|
|
12/24/2020
|
-1.60 / -4.23%
|
35.55
|
38.90
|
35.55
|
36.20
|
36.08
|
7.65
|
9,150
|
|
|
12/23/2020
|
-0.25 / -0.66%
|
39.90
|
39.90
|
37.50
|
37.80
|
38.65
|
7.99
|
750
|
|
|
12/22/2020
|
+2.45 / +6.88%
|
36.50
|
38.05
|
35.60
|
38.05
|
37.75
|
8.04
|
15,240
|
|
|
12/21/2020
|
+2.30 / +6.91%
|
33.00
|
35.60
|
33.00
|
35.60
|
35.05
|
7.52
|
23,280
|
|
|
12/18/2020
|
+1.30 / +4.06%
|
32.60
|
33.30
|
32.60
|
33.30
|
32.80
|
7.03
|
9,450
|
|
|
12/17/2020
|
-1.10 / -3.32%
|
32.60
|
32.60
|
32.00
|
32.00
|
32.30
|
6.76
|
13,330
|
|
|
12/16/2020
|
-0.35 / -1.05%
|
33.30
|
33.30
|
33.00
|
33.10
|
33.17
|
6.99
|
2,630
|
|
|
12/15/2020
|
+0.45 / +1.36%
|
33.00
|
33.45
|
33.00
|
33.45
|
33.27
|
7.07
|
1,790
|
|
|
12/14/2020
|
-0.20 / -0.60%
|
33.20
|
33.20
|
33.00
|
33.00
|
33.00
|
6.97
|
350
|
|
|
12/11/2020
|
-0.30 / -0.90%
|
33.20
|
33.50
|
33.20
|
33.20
|
33.50
|
7.01
|
85,730
|
|
|
12/10/2020
|
+0.60 / +1.82%
|
32.85
|
33.50
|
32.85
|
33.50
|
33.08
|
7.08
|
32,610
|
|
|
12/9/2020
|
+0.40 / +1.23%
|
32.60
|
32.90
|
32.60
|
32.90
|
32.73
|
6.95
|
10,840
|
|
|
12/8/2020
|
0.00 / 0.00%
|
32.50
|
32.80
|
32.45
|
32.50
|
32.51
|
6.87
|
8,940
|
|
|
12/7/2020
|
-0.50 / -1.52%
|
33.00
|
33.00
|
32.10
|
32.50
|
32.34
|
6.87
|
2,950
|
|
|