Closing price on 5/31/2024
|
|
Open |
45.80 |
High |
46.00 |
Low |
45.25 |
Volume |
11,900 |
Split-adjusted Price |
22.85 |
|
|
LBM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2024
|
-0.10 / -0.22%
|
45.80
|
46.00
|
45.25
|
45.70
|
45.57
|
22.85
|
11,900
|
|
5/30/2024
|
-1.10 / -2.35%
|
46.10
|
46.10
|
44.10
|
45.80
|
45.32
|
22.90
|
11,600
|
|
5/29/2024
|
+2.80 / +6.35%
|
44.10
|
46.90
|
43.80
|
46.90
|
44.66
|
23.45
|
39,400
|
|
5/28/2024
|
-0.20 / -0.45%
|
44.30
|
44.30
|
43.90
|
44.10
|
44.08
|
22.05
|
12,500
|
|
5/27/2024
|
+0.15 / +0.34%
|
43.75
|
44.30
|
43.65
|
44.30
|
44.00
|
22.15
|
3,100
|
|
5/24/2024
|
-0.15 / -0.34%
|
44.30
|
44.30
|
43.60
|
44.15
|
43.95
|
22.08
|
25,100
|
|
5/23/2024
|
+0.30 / +0.68%
|
44.45
|
44.50
|
43.90
|
44.30
|
44.24
|
22.15
|
11,200
|
|
5/22/2024
|
-0.25 / -0.56%
|
44.25
|
45.00
|
43.90
|
44.00
|
44.29
|
22.00
|
9,700
|
|
5/21/2024
|
-0.25 / -0.56%
|
44.50
|
44.50
|
44.00
|
44.25
|
44.02
|
22.13
|
25,100
|
|
5/20/2024
|
+0.10 / +0.23%
|
44.40
|
44.90
|
42.05
|
44.50
|
43.58
|
22.25
|
38,200
|
|
5/17/2024
|
0.00 / 0.00%
|
44.35
|
44.50
|
43.70
|
44.40
|
44.01
|
22.20
|
39,600
|
|
5/16/2024
|
+1.10 / +2.54%
|
43.30
|
44.40
|
42.90
|
44.40
|
43.25
|
22.20
|
17,700
|
|
5/15/2024
|
0.00 / 0.00%
|
43.30
|
43.40
|
42.95
|
43.30
|
43.02
|
21.65
|
10,200
|
|
5/14/2024
|
-0.05 / -0.12%
|
42.80
|
43.35
|
42.80
|
43.30
|
42.83
|
21.65
|
32,700
|
|
5/13/2024
|
0.00 / 0.00%
|
43.25
|
43.35
|
42.20
|
43.35
|
42.83
|
21.68
|
24,700
|
|
5/10/2024
|
-0.10 / -0.23%
|
43.60
|
43.70
|
43.00
|
43.35
|
43.15
|
21.68
|
8,900
|
|
5/9/2024
|
+0.45 / +1.05%
|
42.80
|
43.60
|
42.80
|
43.45
|
42.95
|
21.73
|
8,500
|
|
5/8/2024
|
-0.70 / -1.60%
|
42.80
|
43.50
|
42.65
|
43.00
|
42.85
|
21.50
|
14,600
|
|
5/7/2024
|
-0.30 / -0.68%
|
43.40
|
44.00
|
42.60
|
43.70
|
43.20
|
21.85
|
33,900
|
|
5/6/2024
|
+1.00 / +2.33%
|
43.00
|
44.20
|
43.00
|
44.00
|
43.92
|
22.00
|
23,900
|
|
5/3/2024
|
+0.50 / +1.18%
|
42.45
|
43.80
|
42.45
|
43.00
|
43.24
|
21.50
|
5,200
|
|
5/2/2024
|
-2.45 / -5.45%
|
42.90
|
44.00
|
42.40
|
42.50
|
42.65
|
21.25
|
25,000
|
|
4/26/2024
|
+1.75 / +4.05%
|
42.70
|
45.20
|
42.70
|
44.95
|
43.72
|
22.48
|
41,000
|
|
4/25/2024
|
+0.25 / +0.58%
|
43.30
|
43.40
|
42.05
|
43.20
|
43.06
|
21.60
|
6,500
|
|
4/24/2024
|
-0.25 / -0.58%
|
43.00
|
43.00
|
42.00
|
42.95
|
42.71
|
21.48
|
13,300
|
|
4/23/2024
|
-0.05 / -0.12%
|
43.25
|
43.65
|
42.60
|
43.20
|
43.07
|
21.60
|
31,200
|
|
4/22/2024
|
+0.45 / +1.05%
|
43.00
|
43.40
|
43.00
|
43.25
|
43.16
|
21.63
|
44,700
|
|
4/19/2024
|
+1.00 / +2.39%
|
42.60
|
43.00
|
41.80
|
42.80
|
42.76
|
21.40
|
37,400
|
|
4/17/2024
|
+0.30 / +0.72%
|
41.50
|
42.95
|
41.50
|
41.80
|
42.44
|
20.90
|
26,400
|
|
4/16/2024
|
-0.90 / -2.12%
|
42.40
|
42.40
|
41.25
|
41.50
|
41.55
|
20.75
|
24,300
|
|
|