|
Closing price on 2/25/2022
|
|
| Open |
87.00 |
| High |
91.80 |
| Low |
87.00 |
| Volume |
4,700 |
| Split-adjusted Price |
19.43 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2022
|
+5.70 / +6.64%
|
87.00
|
91.80
|
87.00
|
91.50
|
90.34
|
19.43
|
4,700
|
|
|
2/24/2022
|
0.00 / 0.00%
|
85.00
|
86.50
|
84.10
|
85.80
|
85.31
|
18.22
|
5,200
|
|
|
2/23/2022
|
-0.20 / -0.23%
|
84.30
|
86.20
|
84.10
|
85.80
|
84.93
|
18.22
|
700
|
|
|
2/22/2022
|
-1.20 / -1.38%
|
86.70
|
86.90
|
86.00
|
86.00
|
86.05
|
18.26
|
6,600
|
|
|
2/21/2022
|
+1.40 / +1.63%
|
89.60
|
89.70
|
84.10
|
87.20
|
86.37
|
18.52
|
7,500
|
|
|
2/18/2022
|
-3.90 / -4.35%
|
86.10
|
86.10
|
85.80
|
85.80
|
85.86
|
18.22
|
800
|
|
|
2/17/2022
|
-1.80 / -1.97%
|
86.30
|
89.70
|
86.30
|
89.70
|
88.94
|
19.05
|
1,400
|
|
|
2/16/2022
|
-1.50 / -1.61%
|
87.10
|
91.50
|
87.10
|
91.50
|
90.00
|
19.43
|
300
|
|
|
2/15/2022
|
+0.50 / +0.54%
|
86.60
|
98.50
|
86.20
|
93.00
|
88.65
|
19.75
|
3,700
|
|
|
2/14/2022
|
+2.60 / +2.89%
|
84.50
|
93.00
|
84.10
|
92.50
|
86.03
|
19.64
|
1,700
|
|
|
2/11/2022
|
+0.90 / +1.01%
|
85.20
|
93.00
|
85.20
|
89.90
|
87.83
|
19.09
|
1,900
|
|
|
2/10/2022
|
+0.20 / +0.23%
|
85.10
|
89.80
|
85.10
|
89.00
|
87.69
|
18.90
|
1,400
|
|
|
2/9/2022
|
+0.40 / +0.45%
|
85.20
|
94.00
|
84.00
|
88.80
|
86.98
|
18.86
|
1,600
|
|
|
2/8/2022
|
-6.60 / -6.95%
|
88.40
|
88.40
|
88.40
|
88.40
|
88.40
|
18.77
|
400
|
|
|
2/7/2022
|
+5.00 / +5.56%
|
96.00
|
96.30
|
83.90
|
95.00
|
88.95
|
20.17
|
2,800
|
|
|
1/28/2022
|
-3.00 / -3.23%
|
86.50
|
93.00
|
86.50
|
90.00
|
87.73
|
19.11
|
8,200
|
|
|
1/27/2022
|
-6.90 / -6.91%
|
99.90
|
102.50
|
93.00
|
93.00
|
93.51
|
19.75
|
4,400
|
|
|
1/26/2022
|
+1.90 / +1.94%
|
104.40
|
104.40
|
92.00
|
99.90
|
97.70
|
21.21
|
2,200
|
|
|
1/25/2022
|
+2.20 / +2.30%
|
99.40
|
99.50
|
90.00
|
98.00
|
93.44
|
20.81
|
2,000
|
|
|
1/24/2022
|
-7.20 / -6.99%
|
97.50
|
102.50
|
95.80
|
95.80
|
96.98
|
20.34
|
6,300
|
|
|
1/21/2022
|
+1.30 / +1.28%
|
108.00
|
108.50
|
96.50
|
103.00
|
105.26
|
21.87
|
3,400
|
|
|
1/20/2022
|
+6.50 / +6.83%
|
95.00
|
101.80
|
95.00
|
101.70
|
101.44
|
21.59
|
15,800
|
|
|
1/19/2022
|
+6.20 / +6.97%
|
94.50
|
95.20
|
90.00
|
95.20
|
94.61
|
20.21
|
15,800
|
|
|
1/18/2022
|
+2.00 / +2.30%
|
87.00
|
91.80
|
87.00
|
89.00
|
88.13
|
18.90
|
6,200
|
|
|
1/17/2022
|
+4.00 / +4.82%
|
83.00
|
87.00
|
83.00
|
87.00
|
85.79
|
18.47
|
11,600
|
|
|
1/14/2022
|
+1.20 / +1.47%
|
83.40
|
83.40
|
81.50
|
83.00
|
82.17
|
17.62
|
7,700
|
|
|
1/13/2022
|
0.00 / 0.00%
|
82.00
|
84.00
|
81.80
|
81.80
|
82.35
|
17.37
|
8,100
|
|
|
1/12/2022
|
+0.80 / +0.99%
|
81.90
|
82.00
|
79.10
|
81.80
|
81.39
|
17.37
|
16,500
|
|
|
1/11/2022
|
0.00 / 0.00%
|
81.00
|
81.90
|
80.90
|
81.00
|
80.99
|
17.20
|
10,100
|
|
|
1/10/2022
|
0.00 / 0.00%
|
81.00
|
81.00
|
78.40
|
81.00
|
79.03
|
17.20
|
2,200
|
|
|