|
|
Closing price on 12/6/2023
|
|
| Open |
47.50 |
| High |
48.80 |
| Low |
47.50 |
| Volume |
3,000 |
| Split-adjusted Price |
22.11 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2023
|
-0.15 / -0.31%
|
47.50
|
48.80
|
47.50
|
48.50
|
48.36
|
22.11
|
3,000
|
|
|
12/5/2023
|
+0.85 / +1.78%
|
47.30
|
49.00
|
47.30
|
48.65
|
48.21
|
22.18
|
18,700
|
|
|
12/4/2023
|
+0.20 / +0.42%
|
47.15
|
48.00
|
47.15
|
47.80
|
47.54
|
21.79
|
4,900
|
|
|
12/1/2023
|
-0.05 / -0.10%
|
47.00
|
47.70
|
47.00
|
47.60
|
47.59
|
21.70
|
2,600
|
|
|
11/30/2023
|
+0.15 / +0.32%
|
47.45
|
47.80
|
47.05
|
47.65
|
47.63
|
21.72
|
12,400
|
|
|
11/29/2023
|
+0.30 / +0.64%
|
46.65
|
47.50
|
45.10
|
47.50
|
46.84
|
21.65
|
8,100
|
|
|
11/28/2023
|
+0.30 / +0.64%
|
46.55
|
47.20
|
46.55
|
47.20
|
46.98
|
21.52
|
3,700
|
|
|
11/27/2023
|
+0.30 / +0.64%
|
46.60
|
46.95
|
46.50
|
46.90
|
46.62
|
21.38
|
4,100
|
|
|
11/24/2023
|
-0.40 / -0.85%
|
47.00
|
47.10
|
46.30
|
46.60
|
46.68
|
21.24
|
7,100
|
|
|
11/23/2023
|
-0.35 / -0.74%
|
46.90
|
47.45
|
46.85
|
47.00
|
47.06
|
21.43
|
6,700
|
|
|
11/22/2023
|
+0.30 / +0.64%
|
46.95
|
47.50
|
43.80
|
47.35
|
45.93
|
21.59
|
28,100
|
|
|
11/21/2023
|
-0.60 / -1.26%
|
47.70
|
47.70
|
47.00
|
47.05
|
47.04
|
21.45
|
20,300
|
|
|
11/20/2023
|
+0.15 / +0.32%
|
46.90
|
47.85
|
46.90
|
47.65
|
47.61
|
21.72
|
5,300
|
|
|
11/17/2023
|
+0.55 / +1.17%
|
46.95
|
47.95
|
46.90
|
47.50
|
47.47
|
21.65
|
11,800
|
|
|
11/16/2023
|
0.00 / 0.00%
|
46.95
|
47.50
|
46.95
|
46.95
|
47.31
|
21.40
|
2,800
|
|
|
11/15/2023
|
-0.70 / -1.47%
|
47.30
|
47.80
|
46.95
|
46.95
|
47.18
|
21.40
|
68,000
|
|
|
11/14/2023
|
+0.20 / +0.42%
|
47.45
|
47.95
|
46.95
|
47.65
|
47.23
|
21.72
|
22,200
|
|
|
11/13/2023
|
-0.05 / -0.11%
|
47.35
|
48.25
|
47.20
|
47.45
|
47.49
|
21.63
|
1,800
|
|
|
11/10/2023
|
+0.20 / +0.42%
|
47.00
|
47.75
|
47.00
|
47.50
|
47.25
|
21.65
|
7,100
|
|
|
11/9/2023
|
-0.50 / -1.05%
|
47.50
|
47.50
|
47.30
|
47.30
|
47.38
|
21.56
|
4,100
|
|
|
11/8/2023
|
-0.10 / -0.21%
|
47.00
|
47.90
|
46.90
|
47.80
|
47.19
|
21.79
|
25,900
|
|
|
11/7/2023
|
0.00 / 0.00%
|
47.90
|
48.40
|
47.00
|
47.90
|
47.14
|
21.84
|
26,200
|
|
|
11/6/2023
|
+0.20 / +0.42%
|
47.70
|
48.40
|
47.00
|
47.90
|
47.13
|
21.84
|
28,400
|
|
|
11/3/2023
|
-0.20 / -0.42%
|
47.90
|
47.90
|
47.70
|
47.70
|
47.72
|
21.75
|
4,900
|
|
|
11/2/2023
|
+0.80 / +1.70%
|
48.00
|
48.00
|
47.40
|
47.90
|
47.61
|
21.84
|
1,700
|
|
|
11/1/2023
|
-1.95 / -3.98%
|
46.80
|
49.00
|
46.80
|
47.10
|
48.39
|
21.47
|
5,500
|
|
|
10/31/2023
|
-0.15 / -0.30%
|
47.00
|
49.25
|
46.50
|
49.05
|
48.63
|
22.36
|
15,500
|
|
|
10/30/2023
|
+1.55 / +3.25%
|
45.20
|
49.80
|
45.20
|
49.20
|
48.16
|
22.43
|
11,300
|
|
|
10/27/2023
|
-0.65 / -1.35%
|
45.50
|
49.35
|
45.50
|
47.65
|
47.52
|
21.72
|
33,800
|
|
|
10/26/2023
|
-0.80 / -1.63%
|
48.70
|
49.20
|
47.00
|
48.30
|
48.04
|
22.02
|
50,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|