|
Closing price on 12/1/2022
|
|
Open |
42.60 |
High |
43.50 |
Low |
42.55 |
Volume |
20,300 |
Split-adjusted Price |
19.23 |
|
|
LBM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/1/2022
|
-3.15 / -6.89%
|
42.60
|
43.50
|
42.55
|
42.55
|
42.57
|
19.23
|
20,300
|
|
11/30/2022
|
+2.80 / +6.53%
|
40.50
|
45.70
|
40.50
|
45.70
|
45.51
|
20.65
|
16,500
|
|
11/29/2022
|
+0.90 / +2.14%
|
39.50
|
42.90
|
39.50
|
42.90
|
41.20
|
19.38
|
200
|
|
11/28/2022
|
-0.10 / -0.24%
|
44.85
|
44.85
|
40.55
|
42.00
|
41.59
|
18.98
|
1,000
|
|
11/25/2022
|
0.00 / 0.00%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
19.02
|
600
|
|
11/24/2022
|
0.00 / 0.00%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
19.02
|
0
|
|
11/23/2022
|
0.00 / 0.00%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
19.02
|
0
|
|
11/22/2022
|
+1.30 / +3.19%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
19.02
|
100
|
|
11/21/2022
|
-3.00 / -6.85%
|
40.75
|
43.40
|
40.75
|
40.80
|
40.87
|
18.44
|
4,300
|
|
11/18/2022
|
+2.80 / +6.83%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
19.79
|
5,000
|
|
11/17/2022
|
-1.65 / -3.87%
|
40.00
|
41.00
|
40.00
|
41.00
|
40.50
|
18.53
|
200
|
|
11/16/2022
|
+2.65 / +6.63%
|
42.65
|
42.65
|
42.65
|
42.65
|
42.65
|
19.27
|
100
|
|
11/15/2022
|
0.00 / 0.00%
|
41.50
|
41.50
|
37.50
|
40.00
|
39.75
|
18.07
|
400
|
|
11/14/2022
|
+0.05 / +0.12%
|
40.00
|
40.60
|
40.00
|
40.60
|
40.10
|
18.07
|
600
|
|
11/11/2022
|
-0.10 / -0.25%
|
40.55
|
40.55
|
40.55
|
40.55
|
40.55
|
18.05
|
100
|
|
11/10/2022
|
-0.20 / -0.49%
|
39.00
|
40.65
|
39.00
|
40.65
|
39.41
|
18.10
|
400
|
|
11/9/2022
|
-0.05 / -0.12%
|
40.85
|
40.85
|
40.85
|
40.85
|
40.85
|
18.19
|
100
|
|
11/8/2022
|
-0.90 / -2.15%
|
40.00
|
40.90
|
40.00
|
40.90
|
40.45
|
18.21
|
200
|
|
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
|
|
|
|
|
|