Closing price on 3/13/2024
|
|
Open |
43.60 |
High |
43.60 |
Low |
43.35 |
Volume |
23,300 |
Split-adjusted Price |
20.30 |
|
|
LBM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/13/2024
|
0.00 / 0.00%
|
43.60
|
43.60
|
43.35
|
43.60
|
43.52
|
20.30
|
23,300
|
|
3/12/2024
|
0.00 / 0.00%
|
43.60
|
43.60
|
43.50
|
43.60
|
43.57
|
20.30
|
45,800
|
|
3/11/2024
|
+0.10 / +0.23%
|
43.70
|
43.75
|
43.35
|
43.60
|
43.50
|
20.30
|
47,300
|
|
3/8/2024
|
0.00 / 0.00%
|
43.50
|
43.50
|
43.35
|
43.50
|
43.43
|
20.25
|
12,500
|
|
3/7/2024
|
-0.05 / -0.11%
|
43.35
|
43.60
|
43.35
|
43.50
|
43.49
|
20.25
|
294,120
|
|
3/6/2024
|
0.00 / 0.00%
|
43.60
|
43.60
|
43.50
|
43.55
|
43.58
|
20.27
|
21,200
|
|
3/5/2024
|
+0.20 / +0.46%
|
43.70
|
43.70
|
43.50
|
43.55
|
43.56
|
20.27
|
30,600
|
|
3/4/2024
|
-0.25 / -0.57%
|
43.70
|
43.70
|
43.35
|
43.35
|
43.50
|
20.18
|
128,700
|
|
3/1/2024
|
-0.10 / -0.23%
|
43.60
|
43.65
|
43.45
|
43.60
|
43.58
|
20.30
|
24,600
|
|
2/29/2024
|
0.00 / 0.00%
|
43.85
|
43.85
|
43.65
|
43.70
|
43.72
|
20.34
|
21,300
|
|
2/28/2024
|
-0.20 / -0.46%
|
43.80
|
43.95
|
43.45
|
43.70
|
43.68
|
20.34
|
41,000
|
|
2/27/2024
|
-0.15 / -0.34%
|
43.90
|
43.90
|
43.60
|
43.90
|
43.72
|
20.44
|
38,100
|
|
2/26/2024
|
+0.35 / +0.80%
|
43.70
|
44.50
|
43.60
|
44.05
|
43.75
|
20.50
|
26,400
|
|
2/23/2024
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.50
|
43.70
|
43.65
|
20.34
|
40,400
|
|
2/22/2024
|
0.00 / 0.00%
|
43.70
|
44.50
|
43.50
|
43.70
|
43.67
|
20.34
|
47,200
|
|
2/21/2024
|
0.00 / 0.00%
|
43.70
|
44.50
|
43.65
|
43.70
|
43.72
|
20.34
|
53,700
|
|
2/20/2024
|
0.00 / 0.00%
|
43.70
|
43.70
|
43.60
|
43.70
|
43.69
|
20.34
|
85,400
|
|
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
|
|
|