|
Closing price on 2/23/2021
|
|
| Open |
56.50 |
| High |
59.90 |
| Low |
56.50 |
| Volume |
500 |
| Split-adjusted Price |
12.12 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2021
|
+3.00 / +5.31%
|
56.50
|
59.90
|
56.50
|
59.50
|
58.08
|
12.12
|
500
|
|
|
2/22/2021
|
+0.70 / +1.25%
|
55.00
|
57.00
|
55.00
|
56.50
|
55.29
|
11.51
|
1,200
|
|
|
2/19/2021
|
-0.20 / -0.36%
|
56.90
|
57.50
|
55.00
|
55.80
|
56.22
|
11.37
|
11,800
|
|
|
2/18/2021
|
0.00 / 0.00%
|
57.50
|
57.50
|
53.00
|
56.00
|
54.07
|
11.41
|
1,100
|
|
|
2/17/2021
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
11.41
|
0
|
|
|
2/9/2021
|
+3.20 / +6.06%
|
49.20
|
56.00
|
49.20
|
56.00
|
51.41
|
11.41
|
21,700
|
|
|
2/8/2021
|
0.00 / 0.00%
|
52.80
|
52.80
|
52.80
|
52.80
|
52.80
|
10.75
|
0
|
|
|
2/5/2021
|
+0.90 / +1.73%
|
52.60
|
52.80
|
50.50
|
52.80
|
52.20
|
10.75
|
12,900
|
|
|
2/4/2021
|
+0.40 / +0.78%
|
52.90
|
52.90
|
50.00
|
51.90
|
51.52
|
10.57
|
7,200
|
|
|
2/3/2021
|
+1.50 / +3.00%
|
49.50
|
51.50
|
49.50
|
51.50
|
50.00
|
10.49
|
13,700
|
|
|
2/2/2021
|
0.00 / 0.00%
|
50.00
|
51.00
|
50.00
|
50.00
|
50.10
|
10.18
|
1,000
|
|
|
2/1/2021
|
-0.30 / -0.60%
|
52.50
|
52.50
|
49.10
|
50.00
|
51.11
|
10.18
|
2,300
|
|
|
1/29/2021
|
+1.30 / +2.65%
|
49.80
|
50.80
|
48.90
|
50.30
|
49.00
|
10.25
|
16,800
|
|
|
1/28/2021
|
+1.00 / +2.08%
|
51.00
|
51.00
|
47.80
|
49.00
|
48.59
|
9.98
|
72,500
|
|
|
1/27/2021
|
+1.40 / +3.00%
|
49.30
|
49.30
|
46.60
|
48.00
|
47.02
|
9.78
|
26,200
|
|
|
1/26/2021
|
+0.10 / +0.22%
|
47.00
|
47.00
|
46.50
|
46.60
|
46.57
|
9.49
|
11,700
|
|
|
1/25/2021
|
+3.00 / +6.90%
|
43.50
|
46.50
|
43.50
|
46.50
|
46.28
|
9.47
|
16,500
|
|
|
1/22/2021
|
-2.80 / -6.05%
|
46.30
|
46.70
|
43.50
|
43.50
|
45.40
|
8.86
|
11,500
|
|
|
1/21/2021
|
-1.40 / -2.94%
|
45.80
|
49.90
|
45.80
|
46.30
|
46.84
|
9.43
|
6,400
|
|
|
1/20/2021
|
0.00 / 0.00%
|
44.60
|
47.80
|
44.60
|
47.70
|
46.35
|
9.72
|
5,900
|
|
|
1/19/2021
|
-3.30 / -6.47%
|
51.00
|
52.00
|
47.70
|
47.70
|
48.06
|
9.72
|
2,700
|
|
|
1/18/2021
|
0.00 / 0.00%
|
48.10
|
54.00
|
48.10
|
51.00
|
51.00
|
10.39
|
700
|
|
|
1/15/2021
|
+1.00 / +2.00%
|
50.00
|
51.00
|
48.00
|
51.00
|
50.00
|
10.39
|
12,500
|
|
|
1/14/2021
|
+2.90 / +6.16%
|
49.90
|
50.30
|
47.80
|
50.00
|
50.00
|
10.18
|
68,200
|
|
|
1/13/2021
|
+0.50 / +1.07%
|
46.50
|
49.80
|
46.50
|
47.10
|
47.91
|
9.59
|
11,500
|
|
|
1/12/2021
|
+0.10 / +0.22%
|
46.50
|
47.00
|
43.25
|
46.60
|
46.45
|
9.49
|
14,600
|
|
|
1/11/2021
|
-2.80 / -5.68%
|
46.05
|
48.50
|
46.05
|
46.50
|
47.86
|
9.47
|
3,100
|
|
|
1/8/2021
|
+3.20 / +6.94%
|
46.10
|
49.30
|
46.00
|
49.30
|
48.04
|
10.04
|
40,000
|
|
|
1/7/2021
|
+3.00 / +6.96%
|
44.00
|
46.10
|
44.00
|
46.10
|
46.10
|
9.39
|
25,600
|
|
|
1/6/2021
|
+0.30 / +0.70%
|
45.00
|
45.00
|
42.80
|
43.10
|
42.94
|
8.78
|
15,900
|
|
|