|
Closing price on 11/18/2020
|
|
| Open |
33.00 |
| High |
33.00 |
| Low |
32.55 |
| Volume |
1,050 |
| Split-adjusted Price |
6.88 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2020
|
-0.45 / -1.36%
|
33.00
|
33.00
|
32.55
|
32.55
|
32.60
|
6.88
|
1,050
|
|
|
11/17/2020
|
+0.25 / +0.76%
|
32.75
|
33.00
|
32.70
|
33.00
|
32.77
|
6.97
|
260
|
|
|
11/16/2020
|
-1.25 / -3.68%
|
33.30
|
33.90
|
32.75
|
32.75
|
33.88
|
6.92
|
1,010
|
|
|
11/13/2020
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
6.87
|
800
|
|
|
11/12/2020
|
0.00 / 0.00%
|
33.00
|
34.00
|
33.00
|
34.00
|
33.50
|
6.87
|
40
|
|
|
11/11/2020
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.50
|
34.00
|
34.00
|
6.87
|
1,030
|
|
|
11/10/2020
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.90
|
34.00
|
34.00
|
6.87
|
1,380
|
|
|
11/9/2020
|
+0.40 / +1.19%
|
34.50
|
34.50
|
34.00
|
34.00
|
34.05
|
6.87
|
1,130
|
|
|
11/6/2020
|
-0.30 / -0.88%
|
34.50
|
34.50
|
33.60
|
33.60
|
34.50
|
6.79
|
1,270
|
|
|
11/5/2020
|
-0.10 / -0.29%
|
34.00
|
34.00
|
33.90
|
33.90
|
33.96
|
6.85
|
80
|
|
|
11/4/2020
|
+0.80 / +2.41%
|
32.70
|
34.00
|
32.70
|
34.00
|
33.22
|
6.87
|
150
|
|
|
11/3/2020
|
-0.80 / -2.35%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
6.70
|
10
|
|
|
11/2/2020
|
+0.20 / +0.59%
|
33.80
|
34.00
|
33.00
|
34.00
|
33.15
|
6.87
|
1,220
|
|
|
10/30/2020
|
+1.25 / +3.84%
|
33.50
|
34.00
|
33.50
|
33.80
|
33.71
|
6.83
|
8,340
|
|
|
10/29/2020
|
-1.10 / -3.27%
|
33.65
|
33.65
|
32.55
|
32.55
|
32.55
|
6.57
|
830
|
|
|
10/28/2020
|
0.00 / 0.00%
|
33.65
|
33.65
|
33.65
|
33.65
|
33.65
|
6.80
|
0
|
|
|
10/27/2020
|
0.00 / 0.00%
|
33.65
|
33.65
|
33.65
|
33.65
|
33.65
|
6.80
|
0
|
|
|
10/26/2020
|
+0.15 / +0.45%
|
32.55
|
33.65
|
32.55
|
33.65
|
32.57
|
6.80
|
9,150
|
|
|
10/23/2020
|
-0.10 / -0.30%
|
32.90
|
33.50
|
32.90
|
33.50
|
33.33
|
6.76
|
510
|
|
|
10/22/2020
|
-0.20 / -0.59%
|
33.50
|
33.60
|
33.50
|
33.60
|
33.60
|
6.79
|
540
|
|
|
10/21/2020
|
+1.60 / +4.97%
|
32.20
|
33.80
|
32.20
|
33.80
|
33.80
|
6.83
|
130
|
|
|
10/20/2020
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
6.50
|
0
|
|
|
10/19/2020
|
-1.75 / -5.15%
|
33.00
|
33.90
|
32.20
|
32.20
|
32.20
|
6.50
|
870
|
|
|
10/16/2020
|
+1.05 / +3.19%
|
34.00
|
34.00
|
33.00
|
33.95
|
33.95
|
6.86
|
130
|
|
|
10/15/2020
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
6.64
|
3,030
|
|
|
10/14/2020
|
-1.50 / -4.36%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
6.64
|
840
|
|
|
10/13/2020
|
+0.60 / +1.78%
|
32.55
|
34.40
|
32.55
|
34.40
|
34.40
|
6.95
|
140
|
|
|
10/12/2020
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
6.83
|
300
|
|
|
10/9/2020
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
6.83
|
0
|
|
|
10/8/2020
|
+0.70 / +2.11%
|
33.10
|
33.80
|
32.50
|
33.80
|
32.72
|
6.83
|
5,410
|
|
|