|
Closing price on 11/22/2023
|
|
| Open |
46.95 |
| High |
47.50 |
| Low |
43.80 |
| Volume |
28,100 |
| Split-adjusted Price |
21.41 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2023
|
+0.30 / +0.64%
|
46.95
|
47.50
|
43.80
|
47.35
|
45.93
|
21.41
|
28,100
|
|
|
11/21/2023
|
-0.60 / -1.26%
|
47.70
|
47.70
|
47.00
|
47.05
|
47.04
|
21.28
|
20,300
|
|
|
11/20/2023
|
+0.15 / +0.32%
|
46.90
|
47.85
|
46.90
|
47.65
|
47.61
|
21.55
|
5,300
|
|
|
11/17/2023
|
+0.55 / +1.17%
|
46.95
|
47.95
|
46.90
|
47.50
|
47.47
|
21.48
|
11,800
|
|
|
11/16/2023
|
0.00 / 0.00%
|
46.95
|
47.50
|
46.95
|
46.95
|
47.31
|
21.23
|
2,800
|
|
|
11/15/2023
|
-0.70 / -1.47%
|
47.30
|
47.80
|
46.95
|
46.95
|
47.18
|
21.23
|
68,000
|
|
|
11/14/2023
|
+0.20 / +0.42%
|
47.45
|
47.95
|
46.95
|
47.65
|
47.23
|
21.55
|
22,200
|
|
|
11/13/2023
|
-0.05 / -0.11%
|
47.35
|
48.25
|
47.20
|
47.45
|
47.49
|
21.46
|
1,800
|
|
|
11/10/2023
|
+0.20 / +0.42%
|
47.00
|
47.75
|
47.00
|
47.50
|
47.25
|
21.48
|
7,100
|
|
|
11/9/2023
|
-0.50 / -1.05%
|
47.50
|
47.50
|
47.30
|
47.30
|
47.38
|
21.39
|
4,100
|
|
|
11/8/2023
|
-0.10 / -0.21%
|
47.00
|
47.90
|
46.90
|
47.80
|
47.19
|
21.62
|
25,900
|
|
|
11/7/2023
|
0.00 / 0.00%
|
47.90
|
48.40
|
47.00
|
47.90
|
47.14
|
21.66
|
26,200
|
|
|
11/6/2023
|
+0.20 / +0.42%
|
47.70
|
48.40
|
47.00
|
47.90
|
47.13
|
21.66
|
28,400
|
|
|
11/3/2023
|
-0.20 / -0.42%
|
47.90
|
47.90
|
47.70
|
47.70
|
47.72
|
21.57
|
4,900
|
|
|
11/2/2023
|
+0.80 / +1.70%
|
48.00
|
48.00
|
47.40
|
47.90
|
47.61
|
21.66
|
1,700
|
|
|
11/1/2023
|
-1.95 / -3.98%
|
46.80
|
49.00
|
46.80
|
47.10
|
48.39
|
21.30
|
5,500
|
|
|
10/31/2023
|
-0.15 / -0.30%
|
47.00
|
49.25
|
46.50
|
49.05
|
48.63
|
22.18
|
15,500
|
|
|
10/30/2023
|
+1.55 / +3.25%
|
45.20
|
49.80
|
45.20
|
49.20
|
48.16
|
22.25
|
11,300
|
|
|
10/27/2023
|
-0.65 / -1.35%
|
45.50
|
49.35
|
45.50
|
47.65
|
47.52
|
21.55
|
33,800
|
|
|
10/26/2023
|
-0.80 / -1.63%
|
48.70
|
49.20
|
47.00
|
48.30
|
48.04
|
21.84
|
50,800
|
|
|
10/25/2023
|
-0.25 / -0.51%
|
49.25
|
49.25
|
48.65
|
49.10
|
49.11
|
22.20
|
1,600
|
|
|
10/24/2023
|
+0.30 / +0.61%
|
49.05
|
49.35
|
48.55
|
49.35
|
49.06
|
22.32
|
3,000
|
|
|
10/23/2023
|
-0.10 / -0.20%
|
49.10
|
49.15
|
48.10
|
49.05
|
49.08
|
22.18
|
6,900
|
|
|
10/20/2023
|
-0.15 / -0.30%
|
48.55
|
49.15
|
48.00
|
49.15
|
48.57
|
22.23
|
3,900
|
|
|
10/19/2023
|
+0.20 / +0.41%
|
48.40
|
49.45
|
48.40
|
49.30
|
49.21
|
22.29
|
13,200
|
|
|
10/18/2023
|
-0.25 / -0.51%
|
48.60
|
50.00
|
48.40
|
49.10
|
48.69
|
22.20
|
11,500
|
|
|
10/17/2023
|
+0.15 / +0.30%
|
48.70
|
49.90
|
48.60
|
49.35
|
48.90
|
22.32
|
8,200
|
|
|
10/16/2023
|
0.00 / 0.00%
|
49.00
|
49.90
|
48.70
|
49.20
|
49.02
|
22.25
|
8,500
|
|
|
10/13/2023
|
0.00 / 0.00%
|
49.15
|
49.45
|
48.60
|
49.20
|
49.06
|
22.25
|
14,300
|
|
|
10/12/2023
|
-0.40 / -0.81%
|
49.40
|
49.40
|
48.70
|
49.20
|
49.09
|
22.25
|
6,800
|
|
|