|
Closing price on 10/23/2023
|
|
| Open |
49.10 |
| High |
49.15 |
| Low |
48.10 |
| Volume |
6,900 |
| Split-adjusted Price |
22.36 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2023
|
-0.10 / -0.20%
|
49.10
|
49.15
|
48.10
|
49.05
|
49.08
|
22.36
|
6,900
|
|
|
10/20/2023
|
-0.15 / -0.30%
|
48.55
|
49.15
|
48.00
|
49.15
|
48.57
|
22.41
|
3,900
|
|
|
10/19/2023
|
+0.20 / +0.41%
|
48.40
|
49.45
|
48.40
|
49.30
|
49.21
|
22.48
|
13,200
|
|
|
10/18/2023
|
-0.25 / -0.51%
|
48.60
|
50.00
|
48.40
|
49.10
|
48.69
|
22.38
|
11,500
|
|
|
10/17/2023
|
+0.15 / +0.30%
|
48.70
|
49.90
|
48.60
|
49.35
|
48.90
|
22.50
|
8,200
|
|
|
10/16/2023
|
0.00 / 0.00%
|
49.00
|
49.90
|
48.70
|
49.20
|
49.02
|
22.43
|
8,500
|
|
|
10/13/2023
|
0.00 / 0.00%
|
49.15
|
49.45
|
48.60
|
49.20
|
49.06
|
22.43
|
14,300
|
|
|
10/12/2023
|
-0.40 / -0.81%
|
49.40
|
49.40
|
48.70
|
49.20
|
49.09
|
22.43
|
6,800
|
|
|
10/11/2023
|
+0.60 / +1.22%
|
48.70
|
50.50
|
48.70
|
49.60
|
49.00
|
22.61
|
11,000
|
|
|
10/10/2023
|
-0.80 / -1.61%
|
49.00
|
50.40
|
48.80
|
49.00
|
49.45
|
22.34
|
5,800
|
|
|
10/9/2023
|
+0.50 / +1.01%
|
49.00
|
49.80
|
49.00
|
49.80
|
49.23
|
22.70
|
700
|
|
|
10/6/2023
|
0.00 / 0.00%
|
48.75
|
49.30
|
48.75
|
49.30
|
49.03
|
22.48
|
200
|
|
|
10/5/2023
|
0.00 / 0.00%
|
48.60
|
49.30
|
48.60
|
49.30
|
49.16
|
22.48
|
9,400
|
|
|
10/4/2023
|
-0.20 / -0.40%
|
48.60
|
49.30
|
48.60
|
49.30
|
49.11
|
22.48
|
700
|
|
|
10/3/2023
|
-0.30 / -0.60%
|
49.50
|
49.70
|
48.60
|
49.50
|
49.03
|
22.57
|
6,000
|
|
|
10/2/2023
|
+0.10 / +0.20%
|
49.20
|
49.80
|
49.00
|
49.80
|
49.15
|
22.70
|
7,700
|
|
|
9/29/2023
|
+0.20 / +0.40%
|
49.50
|
50.00
|
49.50
|
49.70
|
49.64
|
22.66
|
6,200
|
|
|
9/28/2023
|
+0.25 / +0.51%
|
48.25
|
50.00
|
48.25
|
49.50
|
49.36
|
22.57
|
9,100
|
|
|
9/27/2023
|
-0.65 / -1.30%
|
49.00
|
49.25
|
48.00
|
49.25
|
48.49
|
22.45
|
74,200
|
|
|
9/26/2023
|
-0.50 / -0.99%
|
50.40
|
50.40
|
48.20
|
49.90
|
48.86
|
22.75
|
33,900
|
|
|
9/25/2023
|
-0.30 / -0.59%
|
50.00
|
51.90
|
49.00
|
50.40
|
49.12
|
22.98
|
34,600
|
|
|
9/22/2023
|
-0.10 / -0.20%
|
50.50
|
50.80
|
49.15
|
50.70
|
50.19
|
23.11
|
19,400
|
|
|
9/21/2023
|
-0.20 / -0.39%
|
50.60
|
51.00
|
50.60
|
50.80
|
50.65
|
23.16
|
2,900
|
|
|
9/20/2023
|
-0.80 / -1.54%
|
51.00
|
52.00
|
50.50
|
51.00
|
50.83
|
23.25
|
21,200
|
|
|
9/19/2023
|
-0.20 / -0.38%
|
50.90
|
52.10
|
50.70
|
51.80
|
51.60
|
23.61
|
14,500
|
|
|
9/18/2023
|
+0.20 / +0.39%
|
51.00
|
52.00
|
50.50
|
52.00
|
50.89
|
23.71
|
16,400
|
|
|
9/15/2023
|
+0.60 / +1.17%
|
51.10
|
52.50
|
51.00
|
51.80
|
51.62
|
23.61
|
5,400
|
|
|
9/14/2023
|
-0.20 / -0.39%
|
51.00
|
51.20
|
51.00
|
51.20
|
51.00
|
23.34
|
700
|
|
|
9/13/2023
|
+0.20 / +0.39%
|
51.20
|
51.50
|
51.00
|
51.40
|
51.26
|
23.43
|
13,200
|
|
|
9/12/2023
|
+0.20 / +0.39%
|
50.90
|
51.30
|
50.40
|
51.20
|
51.00
|
23.34
|
4,900
|
|
|