|
Closing price on 5/7/2025
|
|
| Open |
28.35 |
| High |
28.95 |
| Low |
28.35 |
| Volume |
20,400 |
| Split-adjusted Price |
28.90 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2025
|
-0.20 / -0.69%
|
28.35
|
28.95
|
28.35
|
28.90
|
28.49
|
28.90
|
20,400
|
|
|
5/6/2025
|
-0.10 / -0.34%
|
29.20
|
29.20
|
28.70
|
29.10
|
28.85
|
29.10
|
11,300
|
|
|
5/5/2025
|
+0.40 / +1.39%
|
28.70
|
29.20
|
28.60
|
29.20
|
28.82
|
29.20
|
27,700
|
|
|
4/29/2025
|
-0.20 / -0.69%
|
29.00
|
29.20
|
28.70
|
28.80
|
28.86
|
28.80
|
6,100
|
|
|
4/28/2025
|
-0.05 / -0.17%
|
29.10
|
29.10
|
28.85
|
29.00
|
28.98
|
29.00
|
6,500
|
|
|
4/25/2025
|
+0.05 / +0.17%
|
29.20
|
29.20
|
28.55
|
29.05
|
28.68
|
29.05
|
1,200
|
|
|
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
|
|
|