|
Closing price on 1/29/2024
|
|
| Open |
47.90 |
| High |
48.50 |
| Low |
47.40 |
| Volume |
4,300 |
| Split-adjusted Price |
22.16 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2024
|
+0.10 / +0.21%
|
47.90
|
48.50
|
47.40
|
48.00
|
47.78
|
22.16
|
4,300
|
|
|
1/26/2024
|
-0.05 / -0.10%
|
47.95
|
48.00
|
47.25
|
47.90
|
47.97
|
22.12
|
11,200
|
|
|
1/25/2024
|
+0.15 / +0.31%
|
47.50
|
47.95
|
47.50
|
47.95
|
47.58
|
22.14
|
600
|
|
|
1/24/2024
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
22.07
|
0
|
|
|
1/23/2024
|
-0.10 / -0.21%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
22.07
|
500
|
|
|
1/22/2024
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
22.12
|
0
|
|
|
1/19/2024
|
+0.10 / +0.21%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
22.12
|
1,400
|
|
|
1/18/2024
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
22.07
|
100
|
|
|
1/17/2024
|
-0.15 / -0.31%
|
47.85
|
47.85
|
47.50
|
47.80
|
47.76
|
22.07
|
2,700
|
|
|
1/16/2024
|
-0.05 / -0.10%
|
47.95
|
47.95
|
47.35
|
47.95
|
47.63
|
22.14
|
5,000
|
|
|
1/15/2024
|
+0.15 / +0.31%
|
47.85
|
48.00
|
47.85
|
48.00
|
47.98
|
22.16
|
1,300
|
|
|
1/12/2024
|
-0.15 / -0.31%
|
48.00
|
48.15
|
47.25
|
47.85
|
47.84
|
22.09
|
11,900
|
|
|
1/11/2024
|
-0.25 / -0.52%
|
48.20
|
48.20
|
48.00
|
48.00
|
48.14
|
22.16
|
4,100
|
|
|
1/10/2024
|
0.00 / 0.00%
|
48.20
|
48.25
|
48.20
|
48.25
|
48.23
|
22.28
|
1,100
|
|
|
1/9/2024
|
-0.05 / -0.10%
|
48.30
|
48.30
|
47.35
|
48.25
|
47.81
|
22.28
|
400
|
|
|
1/8/2024
|
+0.40 / +0.84%
|
47.90
|
48.30
|
47.70
|
48.30
|
48.18
|
22.30
|
1,300
|
|
|
1/5/2024
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
22.12
|
100
|
|
|
1/4/2024
|
-0.10 / -0.21%
|
48.00
|
48.00
|
47.55
|
47.90
|
47.67
|
22.12
|
900
|
|
|
1/3/2024
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
22.16
|
1,100
|
|
|
1/2/2024
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
22.16
|
300
|
|
|
12/29/2023
|
-0.40 / -0.83%
|
48.20
|
48.20
|
48.00
|
48.00
|
48.04
|
22.16
|
1,900
|
|
|
12/28/2023
|
+0.45 / +0.94%
|
47.90
|
48.40
|
47.90
|
48.40
|
48.39
|
22.35
|
15,200
|
|
|
12/27/2023
|
+0.20 / +0.42%
|
47.75
|
47.95
|
47.75
|
47.95
|
47.92
|
22.14
|
2,400
|
|
|
12/26/2023
|
+0.25 / +0.53%
|
47.45
|
47.95
|
47.05
|
47.75
|
47.42
|
22.05
|
3,100
|
|
|
12/25/2023
|
-0.80 / -1.66%
|
47.20
|
49.00
|
47.20
|
47.50
|
47.83
|
21.93
|
17,200
|
|
|
12/22/2023
|
-0.70 / -1.43%
|
47.15
|
48.85
|
47.15
|
48.30
|
48.29
|
22.30
|
10,200
|
|
|
12/21/2023
|
+1.85 / +3.92%
|
47.10
|
49.00
|
45.10
|
49.00
|
48.14
|
22.63
|
9,400
|
|
|
12/20/2023
|
0.00 / 0.00%
|
47.10
|
47.45
|
46.85
|
47.15
|
47.13
|
21.77
|
4,200
|
|
|
12/19/2023
|
-0.15 / -0.32%
|
47.15
|
47.15
|
47.15
|
47.15
|
47.15
|
21.77
|
100
|
|
|
12/18/2023
|
0.00 / 0.00%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
21.84
|
0
|
|
|