|
Closing price on 2/19/2024
|
|
| Open |
43.80 |
| High |
43.90 |
| Low |
43.65 |
| Volume |
20,800 |
| Split-adjusted Price |
20.34 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2024
|
-0.20 / -0.46%
|
43.80
|
43.90
|
43.65
|
43.70
|
43.78
|
20.34
|
20,800
|
|
|
2/16/2024
|
-0.10 / -0.23%
|
44.00
|
44.00
|
43.70
|
43.90
|
43.91
|
20.44
|
10,800
|
|
|
2/15/2024
|
+0.20 / +0.46%
|
44.50
|
44.50
|
43.90
|
44.00
|
44.00
|
20.48
|
20,600
|
|
|
2/7/2024
|
+0.30 / +0.69%
|
43.50
|
46.50
|
43.50
|
43.80
|
43.83
|
20.39
|
43,400
|
|
|
2/6/2024
|
-0.50 / -1.14%
|
44.20
|
44.20
|
43.45
|
43.50
|
43.85
|
20.25
|
16,100
|
|
|
2/5/2024
|
-2.10 / -4.56%
|
46.10
|
46.10
|
44.00
|
44.00
|
44.72
|
20.48
|
36,400
|
|
|
2/2/2024
|
-0.20 / -0.43%
|
46.50
|
46.50
|
45.90
|
46.10
|
46.11
|
21.46
|
29,200
|
|
|
2/1/2024
|
-1.00 / -2.11%
|
46.80
|
46.80
|
46.30
|
46.30
|
46.60
|
21.55
|
3,300
|
|
|
1/31/2024
|
-0.45 / -0.94%
|
48.05
|
48.20
|
47.00
|
47.30
|
47.62
|
22.02
|
18,100
|
|
|
1/30/2024
|
-0.25 / -0.52%
|
48.00
|
48.00
|
47.30
|
47.75
|
47.60
|
22.23
|
7,000
|
|
|
1/29/2024
|
+0.10 / +0.21%
|
47.90
|
48.50
|
47.40
|
48.00
|
47.78
|
22.34
|
4,300
|
|
|
1/26/2024
|
-0.05 / -0.10%
|
47.95
|
48.00
|
47.25
|
47.90
|
47.97
|
22.30
|
11,200
|
|
|
1/25/2024
|
+0.15 / +0.31%
|
47.50
|
47.95
|
47.50
|
47.95
|
47.58
|
22.32
|
600
|
|
|
1/24/2024
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
22.25
|
0
|
|
|
1/23/2024
|
-0.10 / -0.21%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
22.25
|
500
|
|
|
1/22/2024
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
22.30
|
0
|
|
|
1/19/2024
|
+0.10 / +0.21%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
22.30
|
1,400
|
|
|
1/18/2024
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
22.25
|
100
|
|
|
1/17/2024
|
-0.15 / -0.31%
|
47.85
|
47.85
|
47.50
|
47.80
|
47.76
|
22.25
|
2,700
|
|
|
1/16/2024
|
-0.05 / -0.10%
|
47.95
|
47.95
|
47.35
|
47.95
|
47.63
|
22.32
|
5,000
|
|
|
1/15/2024
|
+0.15 / +0.31%
|
47.85
|
48.00
|
47.85
|
48.00
|
47.98
|
22.34
|
1,300
|
|
|
1/12/2024
|
-0.15 / -0.31%
|
48.00
|
48.15
|
47.25
|
47.85
|
47.84
|
22.27
|
11,900
|
|
|
1/11/2024
|
-0.25 / -0.52%
|
48.20
|
48.20
|
48.00
|
48.00
|
48.14
|
22.34
|
4,100
|
|
|
1/10/2024
|
0.00 / 0.00%
|
48.20
|
48.25
|
48.20
|
48.25
|
48.23
|
22.46
|
1,100
|
|
|
1/9/2024
|
-0.05 / -0.10%
|
48.30
|
48.30
|
47.35
|
48.25
|
47.81
|
22.46
|
400
|
|
|
1/8/2024
|
+0.40 / +0.84%
|
47.90
|
48.30
|
47.70
|
48.30
|
48.18
|
22.48
|
1,300
|
|
|
1/5/2024
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
22.30
|
100
|
|
|
1/4/2024
|
-0.10 / -0.21%
|
48.00
|
48.00
|
47.55
|
47.90
|
47.67
|
22.30
|
900
|
|
|
1/3/2024
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
22.34
|
1,100
|
|
|
1/2/2024
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
22.34
|
300
|
|
|