|
Closing price on 2/2/2021
|
|
| Open |
50.00 |
| High |
51.00 |
| Low |
50.00 |
| Volume |
1,000 |
| Split-adjusted Price |
10.56 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2021
|
0.00 / 0.00%
|
50.00
|
51.00
|
50.00
|
50.00
|
50.10
|
10.56
|
1,000
|
|
|
2/1/2021
|
-0.30 / -0.60%
|
52.50
|
52.50
|
49.10
|
50.00
|
51.11
|
10.56
|
2,300
|
|
|
1/29/2021
|
+1.30 / +2.65%
|
49.80
|
50.80
|
48.90
|
50.30
|
49.00
|
10.63
|
16,800
|
|
|
1/28/2021
|
+1.00 / +2.08%
|
51.00
|
51.00
|
47.80
|
49.00
|
48.59
|
10.35
|
72,500
|
|
|
1/27/2021
|
+1.40 / +3.00%
|
49.30
|
49.30
|
46.60
|
48.00
|
47.02
|
10.14
|
26,200
|
|
|
1/26/2021
|
+0.10 / +0.22%
|
47.00
|
47.00
|
46.50
|
46.60
|
46.57
|
9.84
|
11,700
|
|
|
1/25/2021
|
+3.00 / +6.90%
|
43.50
|
46.50
|
43.50
|
46.50
|
46.28
|
9.82
|
16,500
|
|
|
1/22/2021
|
-2.80 / -6.05%
|
46.30
|
46.70
|
43.50
|
43.50
|
45.40
|
9.19
|
11,500
|
|
|
1/21/2021
|
-1.40 / -2.94%
|
45.80
|
49.90
|
45.80
|
46.30
|
46.84
|
9.78
|
6,400
|
|
|
1/20/2021
|
0.00 / 0.00%
|
44.60
|
47.80
|
44.60
|
47.70
|
46.35
|
10.08
|
5,900
|
|
|
1/19/2021
|
-3.30 / -6.47%
|
51.00
|
52.00
|
47.70
|
47.70
|
48.06
|
10.08
|
2,700
|
|
|
1/18/2021
|
0.00 / 0.00%
|
48.10
|
54.00
|
48.10
|
51.00
|
51.00
|
10.77
|
700
|
|
|
1/15/2021
|
+1.00 / +2.00%
|
50.00
|
51.00
|
48.00
|
51.00
|
50.00
|
10.77
|
12,500
|
|
|
1/14/2021
|
+2.90 / +6.16%
|
49.90
|
50.30
|
47.80
|
50.00
|
50.00
|
10.56
|
68,200
|
|
|
1/13/2021
|
+0.50 / +1.07%
|
46.50
|
49.80
|
46.50
|
47.10
|
47.91
|
9.95
|
11,500
|
|
|
1/12/2021
|
+0.10 / +0.22%
|
46.50
|
47.00
|
43.25
|
46.60
|
46.45
|
9.84
|
14,600
|
|
|
1/11/2021
|
-2.80 / -5.68%
|
46.05
|
48.50
|
46.05
|
46.50
|
47.86
|
9.82
|
3,100
|
|
|
1/8/2021
|
+3.20 / +6.94%
|
46.10
|
49.30
|
46.00
|
49.30
|
48.04
|
10.42
|
40,000
|
|
|
1/7/2021
|
+3.00 / +6.96%
|
44.00
|
46.10
|
44.00
|
46.10
|
46.10
|
9.74
|
25,600
|
|
|
1/6/2021
|
+0.30 / +0.70%
|
45.00
|
45.00
|
42.80
|
43.10
|
42.94
|
9.11
|
15,900
|
|
|
1/5/2021
|
+2.80 / +7.00%
|
40.05
|
42.80
|
40.05
|
42.80
|
42.68
|
9.04
|
61,800
|
|
|
1/4/2021
|
+1.00 / +2.56%
|
38.00
|
40.00
|
37.80
|
40.00
|
39.10
|
8.45
|
5,200
|
|
|
12/31/2020
|
+1.70 / +4.56%
|
38.90
|
39.00
|
37.60
|
39.00
|
38.81
|
8.24
|
6,760
|
|
|
12/30/2020
|
+0.15 / +0.40%
|
37.10
|
38.00
|
37.10
|
37.30
|
37.27
|
7.88
|
6,130
|
|
|
12/29/2020
|
-1.15 / -3.00%
|
38.40
|
38.40
|
37.15
|
37.15
|
37.55
|
7.85
|
420
|
|
|
12/28/2020
|
+1.20 / +3.23%
|
35.00
|
38.30
|
35.00
|
38.30
|
36.36
|
8.09
|
4,010
|
|
|
12/25/2020
|
+0.90 / +2.49%
|
37.00
|
38.00
|
37.00
|
37.10
|
37.16
|
7.84
|
8,230
|
|
|
12/24/2020
|
-1.60 / -4.23%
|
35.55
|
38.90
|
35.55
|
36.20
|
36.08
|
7.65
|
9,150
|
|
|
12/23/2020
|
-0.25 / -0.66%
|
39.90
|
39.90
|
37.50
|
37.80
|
38.65
|
7.99
|
750
|
|
|
12/22/2020
|
+2.45 / +6.88%
|
36.50
|
38.05
|
35.60
|
38.05
|
37.75
|
8.04
|
15,240
|
|
|