|
Closing price on 10/19/2023
|
|
| Open |
48.40 |
| High |
49.45 |
| Low |
48.40 |
| Volume |
13,200 |
| Split-adjusted Price |
46.62 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2023
|
+0.20 / +0.41%
|
48.40
|
49.45
|
48.40
|
49.30
|
49.21
|
46.62
|
13,200
|
|
|
10/18/2023
|
-0.25 / -0.51%
|
48.60
|
50.00
|
48.40
|
49.10
|
48.69
|
46.43
|
11,500
|
|
|
10/17/2023
|
+0.15 / +0.30%
|
48.70
|
49.90
|
48.60
|
49.35
|
48.90
|
46.67
|
8,200
|
|
|
10/16/2023
|
0.00 / 0.00%
|
49.00
|
49.90
|
48.70
|
49.20
|
49.02
|
46.53
|
8,500
|
|
|
10/13/2023
|
0.00 / 0.00%
|
49.15
|
49.45
|
48.60
|
49.20
|
49.06
|
46.53
|
14,300
|
|
|
10/12/2023
|
-0.40 / -0.81%
|
49.40
|
49.40
|
48.70
|
49.20
|
49.09
|
46.53
|
6,800
|
|
|
10/11/2023
|
+0.60 / +1.22%
|
48.70
|
50.50
|
48.70
|
49.60
|
49.00
|
46.91
|
11,000
|
|
|
10/10/2023
|
-0.80 / -1.61%
|
49.00
|
50.40
|
48.80
|
49.00
|
49.45
|
46.34
|
5,800
|
|
|
10/9/2023
|
+0.50 / +1.01%
|
49.00
|
49.80
|
49.00
|
49.80
|
49.23
|
47.09
|
700
|
|
|
10/6/2023
|
0.00 / 0.00%
|
48.75
|
49.30
|
48.75
|
49.30
|
49.03
|
46.62
|
200
|
|
|
10/5/2023
|
0.00 / 0.00%
|
48.60
|
49.30
|
48.60
|
49.30
|
49.16
|
46.62
|
9,400
|
|
|
10/4/2023
|
-0.20 / -0.40%
|
48.60
|
49.30
|
48.60
|
49.30
|
49.11
|
46.62
|
700
|
|
|
10/3/2023
|
-0.30 / -0.60%
|
49.50
|
49.70
|
48.60
|
49.50
|
49.03
|
46.81
|
6,000
|
|
|
10/2/2023
|
+0.10 / +0.20%
|
49.20
|
49.80
|
49.00
|
49.80
|
49.15
|
47.09
|
7,700
|
|
|
9/29/2023
|
+0.20 / +0.40%
|
49.50
|
50.00
|
49.50
|
49.70
|
49.64
|
47.00
|
6,200
|
|
|
9/28/2023
|
+0.25 / +0.51%
|
48.25
|
50.00
|
48.25
|
49.50
|
49.36
|
46.81
|
9,100
|
|
|
9/27/2023
|
-0.65 / -1.30%
|
49.00
|
49.25
|
48.00
|
49.25
|
48.49
|
46.57
|
74,200
|
|
|
9/26/2023
|
-0.50 / -0.99%
|
50.40
|
50.40
|
48.20
|
49.90
|
48.86
|
47.19
|
33,900
|
|
|
9/25/2023
|
-0.30 / -0.59%
|
50.00
|
51.90
|
49.00
|
50.40
|
49.12
|
47.66
|
34,600
|
|
|
9/22/2023
|
-0.10 / -0.20%
|
50.50
|
50.80
|
49.15
|
50.70
|
50.19
|
47.95
|
19,400
|
|
|
9/21/2023
|
-0.20 / -0.39%
|
50.60
|
51.00
|
50.60
|
50.80
|
50.65
|
48.04
|
2,900
|
|
|
9/20/2023
|
-0.80 / -1.54%
|
51.00
|
52.00
|
50.50
|
51.00
|
50.83
|
48.23
|
21,200
|
|
|
9/19/2023
|
-0.20 / -0.38%
|
50.90
|
52.10
|
50.70
|
51.80
|
51.60
|
48.99
|
14,500
|
|
|
9/18/2023
|
+0.20 / +0.39%
|
51.00
|
52.00
|
50.50
|
52.00
|
50.89
|
49.17
|
16,400
|
|
|
9/15/2023
|
+0.60 / +1.17%
|
51.10
|
52.50
|
51.00
|
51.80
|
51.62
|
48.99
|
5,400
|
|
|
9/14/2023
|
-0.20 / -0.39%
|
51.00
|
51.20
|
51.00
|
51.20
|
51.00
|
48.42
|
700
|
|
|
9/13/2023
|
+0.20 / +0.39%
|
51.20
|
51.50
|
51.00
|
51.40
|
51.26
|
48.61
|
13,200
|
|
|
9/12/2023
|
+0.20 / +0.39%
|
50.90
|
51.30
|
50.40
|
51.20
|
51.00
|
48.42
|
4,900
|
|
|
9/11/2023
|
-0.80 / -1.54%
|
51.10
|
51.30
|
50.40
|
51.00
|
50.73
|
48.23
|
20,000
|
|
|
9/8/2023
|
0.00 / 0.00%
|
51.20
|
51.90
|
51.00
|
51.80
|
51.20
|
48.99
|
12,600
|
|
|