Closing price on 11/2/2021
|
|
Open |
70.00 |
High |
74.00 |
Low |
70.00 |
Volume |
5,600 |
Split-adjusted Price |
15.71 |
|
|
LBM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/2/2021
|
+4.00 / +5.71%
|
70.00
|
74.00
|
70.00
|
74.00
|
71.43
|
15.71
|
5,600
|
|
11/1/2021
|
+1.00 / +1.45%
|
68.80
|
73.70
|
68.80
|
70.00
|
69.16
|
14.86
|
9,100
|
|
10/29/2021
|
+4.50 / +6.98%
|
62.60
|
69.00
|
62.50
|
69.00
|
66.02
|
14.65
|
59,600
|
|
10/28/2021
|
+2.20 / +3.53%
|
62.20
|
64.50
|
61.00
|
64.50
|
61.68
|
13.70
|
10,100
|
|
10/27/2021
|
-0.30 / -0.48%
|
61.10
|
62.30
|
61.10
|
62.30
|
61.58
|
13.23
|
500
|
|
10/26/2021
|
-0.20 / -0.32%
|
60.30
|
62.60
|
60.30
|
62.60
|
60.30
|
13.29
|
300
|
|
10/25/2021
|
0.00 / 0.00%
|
62.80
|
62.80
|
62.80
|
62.80
|
62.80
|
13.33
|
0
|
|
10/22/2021
|
+1.00 / +1.62%
|
61.00
|
63.00
|
61.00
|
62.80
|
61.67
|
13.33
|
1,800
|
|
10/21/2021
|
-1.10 / -1.75%
|
62.00
|
63.40
|
61.70
|
61.80
|
62.27
|
13.12
|
2,200
|
|
10/20/2021
|
+0.10 / +0.16%
|
63.40
|
63.40
|
61.60
|
62.90
|
62.00
|
13.36
|
1,000
|
|
10/19/2021
|
0.00 / 0.00%
|
62.80
|
62.80
|
62.80
|
62.80
|
62.80
|
13.33
|
0
|
|
10/18/2021
|
-0.10 / -0.16%
|
63.80
|
63.80
|
61.30
|
62.80
|
62.70
|
13.33
|
3,700
|
|
10/15/2021
|
-0.10 / -0.16%
|
61.50
|
62.90
|
61.50
|
62.90
|
61.82
|
13.36
|
1,100
|
|
10/14/2021
|
0.00 / 0.00%
|
63.30
|
63.30
|
63.00
|
63.00
|
63.30
|
13.38
|
200
|
|
10/13/2021
|
-0.70 / -1.10%
|
61.70
|
63.00
|
61.60
|
63.00
|
62.00
|
13.38
|
3,500
|
|
10/12/2021
|
-0.10 / -0.16%
|
62.00
|
63.70
|
61.10
|
63.70
|
61.67
|
13.53
|
2,400
|
|
10/11/2021
|
-0.70 / -1.09%
|
62.10
|
63.80
|
62.00
|
63.80
|
62.94
|
13.55
|
1,700
|
|
10/8/2021
|
+0.10 / +0.16%
|
63.00
|
64.50
|
63.00
|
64.50
|
63.15
|
13.70
|
7,800
|
|
10/7/2021
|
-0.10 / -0.16%
|
64.20
|
64.40
|
64.20
|
64.40
|
64.29
|
13.67
|
700
|
|
10/6/2021
|
-0.10 / -0.15%
|
62.00
|
64.50
|
60.10
|
64.50
|
61.82
|
13.70
|
3,300
|
|
10/5/2021
|
-0.10 / -0.15%
|
64.60
|
64.60
|
64.60
|
64.60
|
64.60
|
13.72
|
100
|
|
10/4/2021
|
+1.70 / +2.70%
|
61.30
|
64.90
|
61.30
|
64.70
|
62.00
|
13.74
|
1,500
|
|
10/1/2021
|
-1.40 / -2.17%
|
64.30
|
67.10
|
63.00
|
63.00
|
64.25
|
13.38
|
1,700
|
|
9/30/2021
|
0.00 / 0.00%
|
63.70
|
64.40
|
63.70
|
64.40
|
63.85
|
13.67
|
1,300
|
|
9/29/2021
|
+1.50 / +2.38%
|
63.80
|
66.90
|
63.80
|
64.40
|
64.86
|
13.67
|
3,500
|
|
9/28/2021
|
+0.60 / +0.96%
|
61.90
|
62.90
|
60.30
|
62.90
|
61.72
|
13.36
|
2,900
|
|
9/27/2021
|
-1.50 / -2.35%
|
61.80
|
62.30
|
61.60
|
62.30
|
61.71
|
13.23
|
14,600
|
|
9/24/2021
|
-0.30 / -0.47%
|
61.80
|
63.80
|
61.70
|
63.80
|
62.89
|
13.55
|
900
|
|
9/23/2021
|
-0.10 / -0.16%
|
64.10
|
64.10
|
61.80
|
64.10
|
63.33
|
13.61
|
300
|
|
9/22/2021
|
+2.20 / +3.55%
|
63.90
|
64.20
|
61.80
|
64.20
|
63.57
|
13.63
|
2,800
|
|
|