|
Closing price on 12/27/2022
|
|
Open |
42.00 |
High |
43.00 |
Low |
42.00 |
Volume |
200 |
Split-adjusted Price |
19.43 |
|
|
LBM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/27/2022
|
+1.00 / +2.38%
|
42.00
|
43.00
|
42.00
|
43.00
|
42.50
|
19.43
|
200
|
|
12/26/2022
|
-1.00 / -2.33%
|
40.45
|
42.50
|
40.00
|
42.00
|
40.23
|
18.98
|
5,400
|
|
12/23/2022
|
+2.30 / +5.65%
|
40.00
|
43.00
|
40.00
|
43.00
|
41.59
|
19.43
|
11,600
|
|
12/22/2022
|
-0.30 / -0.73%
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
18.39
|
300
|
|
12/21/2022
|
-1.00 / -2.38%
|
39.80
|
41.35
|
39.80
|
41.00
|
40.66
|
18.53
|
600
|
|
12/20/2022
|
+0.05 / +0.12%
|
39.20
|
42.00
|
39.10
|
42.00
|
39.10
|
18.98
|
600
|
|
12/19/2022
|
-1.05 / -2.44%
|
42.05
|
42.50
|
40.00
|
41.95
|
40.40
|
18.95
|
7,100
|
|
12/16/2022
|
+2.50 / +6.17%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
19.43
|
5,000
|
|
12/15/2022
|
+0.10 / +0.25%
|
40.00
|
40.50
|
40.00
|
40.50
|
40.17
|
18.30
|
300
|
|
12/14/2022
|
-0.05 / -0.12%
|
40.00
|
40.40
|
40.00
|
40.40
|
40.25
|
18.25
|
800
|
|
12/13/2022
|
-0.55 / -1.34%
|
40.45
|
40.45
|
40.45
|
40.45
|
40.45
|
18.28
|
500
|
|
12/12/2022
|
-0.50 / -1.20%
|
40.00
|
41.00
|
40.00
|
41.00
|
40.33
|
18.53
|
300
|
|
12/9/2022
|
-0.95 / -2.24%
|
40.20
|
42.00
|
40.00
|
41.50
|
40.19
|
18.75
|
13,500
|
|
12/8/2022
|
-0.05 / -0.12%
|
41.50
|
42.45
|
41.50
|
42.45
|
41.82
|
19.18
|
300
|
|
12/7/2022
|
0.00 / 0.00%
|
40.05
|
42.50
|
40.00
|
42.50
|
40.07
|
19.20
|
6,100
|
|
12/6/2022
|
+0.25 / +0.59%
|
42.00
|
44.10
|
40.10
|
42.50
|
40.24
|
19.20
|
10,800
|
|
12/5/2022
|
-0.25 / -0.59%
|
40.65
|
42.90
|
40.60
|
42.25
|
41.44
|
19.09
|
2,000
|
|
12/2/2022
|
-0.05 / -0.12%
|
42.00
|
42.50
|
40.50
|
42.50
|
40.97
|
19.20
|
14,800
|
|
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
|
|
|
|
|
|