|
Closing price on 11/7/2022
|
|
Open |
42.50 |
High |
43.00 |
Low |
41.80 |
Volume |
4,600 |
Split-adjusted Price |
18.61 |
|
|
LBM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/7/2022
|
+0.80 / +1.95%
|
42.50
|
43.00
|
41.80
|
41.80
|
42.43
|
18.61
|
4,600
|
|
11/4/2022
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
18.25
|
0
|
|
11/3/2022
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
18.25
|
0
|
|
11/2/2022
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
18.25
|
1,600
|
|
11/1/2022
|
-2.20 / -5.09%
|
43.20
|
44.00
|
41.00
|
41.00
|
42.81
|
18.25
|
2,600
|
|
10/31/2022
|
+0.85 / +2.01%
|
44.25
|
44.25
|
42.00
|
43.20
|
43.13
|
19.23
|
3,700
|
|
10/28/2022
|
+1.15 / +2.79%
|
41.00
|
42.50
|
41.00
|
42.35
|
42.09
|
18.85
|
9,800
|
|
10/27/2022
|
+0.40 / +0.98%
|
41.50
|
41.50
|
41.20
|
41.20
|
41.24
|
18.34
|
700
|
|
10/26/2022
|
-1.10 / -2.63%
|
39.00
|
41.75
|
39.00
|
40.80
|
39.63
|
18.16
|
800
|
|
10/25/2022
|
-0.10 / -0.24%
|
39.15
|
41.95
|
39.15
|
41.90
|
40.99
|
18.65
|
900
|
|
10/24/2022
|
-0.45 / -1.06%
|
43.45
|
43.45
|
39.50
|
42.00
|
40.30
|
18.70
|
5,700
|
|
10/21/2022
|
+1.45 / +3.54%
|
38.20
|
43.85
|
38.20
|
42.45
|
39.58
|
18.90
|
1,800
|
|
10/20/2022
|
-0.80 / -1.91%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
18.25
|
100
|
|
10/19/2022
|
-1.15 / -2.68%
|
41.90
|
42.00
|
41.80
|
41.80
|
41.96
|
18.61
|
1,100
|
|
10/18/2022
|
+0.20 / +0.47%
|
42.00
|
42.95
|
42.00
|
42.95
|
42.79
|
19.12
|
1,200
|
|
10/17/2022
|
+0.25 / +0.59%
|
42.00
|
42.75
|
42.00
|
42.75
|
42.54
|
19.03
|
2,500
|
|
10/14/2022
|
0.00 / 0.00%
|
42.00
|
42.95
|
42.00
|
42.50
|
42.31
|
18.92
|
2,600
|
|
10/13/2022
|
0.00 / 0.00%
|
40.95
|
42.50
|
40.95
|
42.50
|
41.81
|
18.92
|
3,900
|
|
10/12/2022
|
-0.40 / -0.93%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
18.92
|
75,000
|
|
10/11/2022
|
0.00 / 0.00%
|
43.90
|
43.90
|
40.00
|
42.90
|
42.26
|
19.10
|
59,200
|
|
10/10/2022
|
0.00 / 0.00%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
19.10
|
141,000
|
|
10/7/2022
|
-0.10 / -0.23%
|
40.25
|
42.90
|
40.25
|
42.90
|
41.84
|
19.10
|
500
|
|
10/6/2022
|
+0.10 / +0.23%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
19.14
|
400
|
|
10/5/2022
|
+0.05 / +0.12%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
19.10
|
200
|
|
10/4/2022
|
-0.15 / -0.35%
|
41.05
|
42.85
|
41.05
|
42.85
|
42.28
|
19.08
|
49,200
|
|
10/3/2022
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
19.14
|
0
|
|
9/30/2022
|
0.00 / 0.00%
|
43.85
|
44.00
|
42.50
|
43.00
|
43.62
|
19.14
|
1,900
|
|
9/29/2022
|
+0.40 / +0.94%
|
43.00
|
43.00
|
42.80
|
43.00
|
42.89
|
19.14
|
1,800
|
|
9/28/2022
|
-1.20 / -2.74%
|
44.50
|
44.50
|
42.60
|
42.60
|
42.71
|
18.96
|
3,100
|
|
9/27/2022
|
-0.05 / -0.11%
|
43.85
|
44.90
|
43.00
|
43.80
|
43.83
|
19.50
|
3,200
|
|
|
|
|
|