|
|
Closing price on 3/17/2025
|
|
| Open |
31.30 |
| High |
31.60 |
| Low |
30.75 |
| Volume |
42,800 |
| Split-adjusted Price |
28.79 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2025
|
-0.60 / -1.90%
|
31.30
|
31.60
|
30.75
|
31.05
|
31.02
|
28.79
|
42,800
|
|
|
3/14/2025
|
-0.15 / -0.47%
|
31.85
|
31.85
|
30.80
|
31.65
|
31.24
|
29.34
|
113,900
|
|
|
3/13/2025
|
0.00 / 0.00%
|
31.55
|
33.50
|
31.25
|
31.80
|
31.87
|
29.48
|
84,900
|
|
|
3/12/2025
|
+0.20 / +0.63%
|
31.65
|
31.80
|
31.35
|
31.80
|
31.52
|
29.48
|
56,300
|
|
|
3/11/2025
|
+0.05 / +0.16%
|
31.40
|
32.00
|
31.00
|
31.60
|
31.42
|
29.30
|
89,200
|
|
|
3/10/2025
|
-0.45 / -1.41%
|
31.80
|
32.50
|
31.40
|
31.55
|
31.73
|
29.25
|
59,200
|
|
|
3/7/2025
|
+0.60 / +1.91%
|
31.05
|
32.40
|
30.50
|
32.00
|
31.17
|
29.67
|
287,100
|
|
|
3/6/2025
|
-0.55 / -1.72%
|
31.60
|
32.60
|
31.40
|
31.40
|
31.67
|
29.11
|
132,900
|
|
|
3/5/2025
|
-1.15 / -3.47%
|
33.10
|
33.10
|
31.70
|
31.95
|
32.15
|
29.62
|
96,600
|
|
|
3/4/2025
|
+0.30 / +0.91%
|
32.80
|
33.50
|
32.50
|
33.10
|
32.80
|
30.69
|
69,500
|
|
|
3/3/2025
|
-1.15 / -3.39%
|
33.95
|
34.10
|
32.00
|
32.80
|
33.18
|
30.41
|
157,400
|
|
|
2/28/2025
|
+2.20 / +6.93%
|
32.90
|
33.95
|
32.45
|
33.95
|
33.23
|
31.48
|
341,900
|
|
|
2/27/2025
|
+2.05 / +6.90%
|
29.70
|
31.75
|
29.50
|
31.75
|
31.37
|
29.44
|
315,700
|
|
|
2/26/2025
|
-0.15 / -0.50%
|
29.85
|
30.10
|
29.65
|
29.70
|
29.77
|
27.54
|
58,600
|
|
|
2/25/2025
|
-0.15 / -0.50%
|
30.15
|
30.15
|
29.55
|
29.85
|
29.84
|
27.67
|
68,600
|
|
|
2/24/2025
|
+0.10 / +0.33%
|
30.25
|
30.30
|
29.50
|
30.00
|
29.77
|
27.81
|
130,600
|
|
|
2/21/2025
|
+0.15 / +0.50%
|
29.85
|
30.60
|
29.85
|
29.90
|
30.20
|
27.72
|
73,400
|
|
|
2/20/2025
|
-0.10 / -0.34%
|
30.00
|
30.10
|
29.70
|
29.75
|
29.81
|
27.58
|
76,100
|
|
|
2/19/2025
|
-0.90 / -2.93%
|
30.75
|
30.75
|
29.85
|
29.85
|
30.12
|
27.67
|
93,500
|
|
|
2/18/2025
|
0.00 / 0.00%
|
30.35
|
31.00
|
29.70
|
30.75
|
30.17
|
28.51
|
172,100
|
|
|
2/17/2025
|
+0.10 / +0.33%
|
31.30
|
32.00
|
30.65
|
30.75
|
31.31
|
28.51
|
182,300
|
|
|
2/14/2025
|
+0.25 / +0.82%
|
30.40
|
30.70
|
30.00
|
30.65
|
30.28
|
28.42
|
112,700
|
|
|
2/13/2025
|
+0.10 / +0.33%
|
29.50
|
30.80
|
29.50
|
30.40
|
30.02
|
28.18
|
100,500
|
|
|
2/12/2025
|
-1.25 / -3.96%
|
30.20
|
31.50
|
29.40
|
30.30
|
29.88
|
28.09
|
161,000
|
|
|
2/11/2025
|
+0.60 / +1.94%
|
30.00
|
32.55
|
30.00
|
31.55
|
31.04
|
29.25
|
207,600
|
|
|
2/10/2025
|
+2.00 / +6.91%
|
28.95
|
30.95
|
28.95
|
30.95
|
30.74
|
28.69
|
481,600
|
|
|
2/7/2025
|
+0.05 / +0.17%
|
28.40
|
29.00
|
28.40
|
28.95
|
28.89
|
26.84
|
25,300
|
|
|
2/6/2025
|
+0.05 / +0.17%
|
28.10
|
29.00
|
28.10
|
28.90
|
28.72
|
26.79
|
18,000
|
|
|
2/5/2025
|
+0.05 / +0.17%
|
28.80
|
29.20
|
28.70
|
28.85
|
28.81
|
26.75
|
16,000
|
|
|
2/4/2025
|
+0.35 / +1.23%
|
28.45
|
29.20
|
28.00
|
28.80
|
28.52
|
26.70
|
31,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|