|
Closing price on 4/24/2025
|
|
| Open |
29.00 |
| High |
29.50 |
| Low |
28.50 |
| Volume |
4,400 |
| Split-adjusted Price |
29.00 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2025
|
0.00 / 0.00%
|
29.00
|
29.50
|
28.50
|
29.00
|
28.84
|
29.00
|
4,400
|
|
|
4/23/2025
|
0.00 / 0.00%
|
29.00
|
29.30
|
28.50
|
29.00
|
28.56
|
29.00
|
15,100
|
|
|
4/22/2025
|
+0.20 / +0.69%
|
28.80
|
29.00
|
26.85
|
29.00
|
28.04
|
29.00
|
42,300
|
|
|
4/21/2025
|
-0.50 / -1.71%
|
29.30
|
29.30
|
28.55
|
28.80
|
28.66
|
28.80
|
10,400
|
|
|
4/18/2025
|
+0.25 / +0.86%
|
29.50
|
29.50
|
29.05
|
29.30
|
29.27
|
29.30
|
3,900
|
|
|
4/17/2025
|
+0.55 / +1.93%
|
28.20
|
29.05
|
27.85
|
29.05
|
28.30
|
29.05
|
33,200
|
|
|
4/16/2025
|
-0.10 / -0.35%
|
28.60
|
29.50
|
28.50
|
28.50
|
28.69
|
28.50
|
11,400
|
|
|
4/15/2025
|
-1.10 / -3.70%
|
29.60
|
29.70
|
28.55
|
28.60
|
29.11
|
28.60
|
38,500
|
|
|
4/14/2025
|
-0.10 / -0.34%
|
30.30
|
30.30
|
29.00
|
29.70
|
29.70
|
29.70
|
18,000
|
|
|
4/11/2025
|
+1.90 / +6.81%
|
28.30
|
29.80
|
27.90
|
29.80
|
28.48
|
29.80
|
77,200
|
|
|
4/10/2025
|
+1.80 / +6.90%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
21,000
|
|
|
4/9/2025
|
+0.10 / +0.38%
|
25.80
|
27.40
|
25.80
|
26.10
|
26.46
|
26.10
|
97,300
|
|
|
4/8/2025
|
-0.75 / -2.80%
|
26.80
|
26.80
|
25.75
|
26.00
|
26.33
|
26.00
|
133,600
|
|
|
4/4/2025
|
-1.85 / -6.47%
|
26.60
|
27.50
|
26.60
|
26.75
|
26.73
|
26.75
|
235,000
|
|
|
4/3/2025
|
-2.10 / -6.84%
|
30.50
|
30.50
|
28.60
|
28.60
|
28.75
|
28.60
|
177,400
|
|
|
4/2/2025
|
-0.45 / -1.44%
|
31.30
|
31.30
|
30.50
|
30.70
|
30.76
|
30.70
|
38,200
|
|
|
4/1/2025
|
+0.15 / +0.48%
|
31.10
|
31.35
|
30.90
|
31.15
|
31.17
|
31.15
|
40,600
|
|
|
3/31/2025
|
+0.20 / +0.65%
|
30.60
|
31.40
|
30.45
|
31.00
|
30.86
|
31.00
|
85,300
|
|
|
3/28/2025
|
0.00 / 0.00%
|
30.25
|
31.10
|
30.25
|
30.80
|
30.84
|
30.80
|
59,600
|
|
|
3/27/2025
|
+0.80 / +2.67%
|
30.00
|
31.00
|
30.00
|
30.80
|
30.54
|
30.80
|
83,100
|
|
|
3/26/2025
|
-0.55 / -1.80%
|
30.20
|
30.20
|
29.65
|
30.00
|
29.87
|
30.00
|
70,400
|
|
|
3/25/2025
|
-0.10 / -0.33%
|
30.50
|
30.70
|
29.55
|
30.55
|
29.97
|
30.55
|
71,000
|
|
|
3/24/2025
|
-0.35 / -1.13%
|
31.00
|
31.00
|
30.10
|
30.65
|
30.48
|
30.65
|
40,900
|
|
|
3/21/2025
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.45
|
31.00
|
30.87
|
31.00
|
35,900
|
|
|
3/20/2025
|
0.00 / 0.00%
|
31.00
|
31.05
|
30.45
|
31.00
|
30.82
|
31.00
|
27,500
|
|
|
3/19/2025
|
0.00 / 0.00%
|
31.00
|
31.25
|
30.20
|
31.00
|
30.73
|
31.00
|
18,900
|
|
|
3/18/2025
|
+0.20 / +0.65%
|
31.00
|
31.00
|
30.00
|
31.00
|
30.25
|
31.00
|
196,100
|
|
|
3/17/2025
|
-0.60 / -1.90%
|
31.30
|
31.60
|
30.75
|
31.05
|
31.02
|
30.80
|
42,800
|
|
|
3/14/2025
|
-0.15 / -0.47%
|
31.85
|
31.85
|
30.80
|
31.65
|
31.24
|
31.40
|
113,900
|
|
|
3/13/2025
|
0.00 / 0.00%
|
31.55
|
33.50
|
31.25
|
31.80
|
31.87
|
31.54
|
84,900
|
|
|