|
|
Closing price on 6/21/2024
|
|
| Open |
48.75 |
| High |
49.70 |
| Low |
48.30 |
| Volume |
10,900 |
| Split-adjusted Price |
23.96 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2024
|
+0.95 / +1.95%
|
48.75
|
49.70
|
48.30
|
49.70
|
49.01
|
23.96
|
10,900
|
|
|
6/20/2024
|
+0.25 / +0.52%
|
48.50
|
48.80
|
47.70
|
48.75
|
48.25
|
23.50
|
8,600
|
|
|
6/19/2024
|
+1.00 / +2.11%
|
47.50
|
48.50
|
47.50
|
48.50
|
47.84
|
23.38
|
15,300
|
|
|
6/18/2024
|
+0.15 / +0.32%
|
47.35
|
47.50
|
47.00
|
47.50
|
47.37
|
22.90
|
14,100
|
|
|
6/17/2024
|
+0.65 / +1.39%
|
46.70
|
47.40
|
46.50
|
47.35
|
46.84
|
22.83
|
2,000
|
|
|
6/14/2024
|
-0.10 / -0.21%
|
46.80
|
47.50
|
46.40
|
46.70
|
46.95
|
22.51
|
7,000
|
|
|
6/13/2024
|
+0.05 / +0.11%
|
46.75
|
47.00
|
46.60
|
46.80
|
46.71
|
22.56
|
5,900
|
|
|
6/12/2024
|
+0.30 / +0.65%
|
46.10
|
46.95
|
46.10
|
46.75
|
46.71
|
22.54
|
2,800
|
|
|
6/11/2024
|
-0.55 / -1.17%
|
46.95
|
46.95
|
46.00
|
46.45
|
46.12
|
22.39
|
9,200
|
|
|
6/10/2024
|
+0.40 / +0.86%
|
47.15
|
47.15
|
47.00
|
47.00
|
47.01
|
22.66
|
1,800
|
|
|
6/7/2024
|
-0.20 / -0.43%
|
46.75
|
46.75
|
46.00
|
46.60
|
46.11
|
22.46
|
22,600
|
|
|
6/6/2024
|
0.00 / 0.00%
|
46.50
|
46.80
|
46.05
|
46.80
|
46.45
|
22.56
|
11,300
|
|
|
6/5/2024
|
-0.20 / -0.43%
|
47.00
|
47.00
|
46.50
|
46.80
|
46.59
|
22.56
|
32,000
|
|
|
6/4/2024
|
+1.10 / +2.40%
|
46.00
|
47.00
|
45.90
|
47.00
|
46.57
|
22.66
|
54,100
|
|
|
6/3/2024
|
+0.20 / +0.44%
|
45.70
|
46.00
|
45.70
|
45.90
|
45.85
|
22.13
|
15,000
|
|
|
5/31/2024
|
-0.10 / -0.22%
|
45.80
|
46.00
|
45.25
|
45.70
|
45.57
|
22.03
|
11,900
|
|
|
5/30/2024
|
-1.10 / -2.35%
|
46.10
|
46.10
|
44.10
|
45.80
|
45.32
|
22.08
|
11,600
|
|
|
5/29/2024
|
+2.80 / +6.35%
|
44.10
|
46.90
|
43.80
|
46.90
|
44.66
|
22.61
|
39,400
|
|
|
5/28/2024
|
-0.20 / -0.45%
|
44.30
|
44.30
|
43.90
|
44.10
|
44.08
|
21.26
|
12,500
|
|
|
5/27/2024
|
+0.15 / +0.34%
|
43.75
|
44.30
|
43.65
|
44.30
|
44.00
|
21.36
|
3,100
|
|
|
5/24/2024
|
-0.15 / -0.34%
|
44.30
|
44.30
|
43.60
|
44.15
|
43.95
|
21.28
|
25,100
|
|
|
5/23/2024
|
+0.30 / +0.68%
|
44.45
|
44.50
|
43.90
|
44.30
|
44.24
|
21.36
|
11,200
|
|
|
5/22/2024
|
-0.25 / -0.56%
|
44.25
|
45.00
|
43.90
|
44.00
|
44.29
|
21.21
|
9,700
|
|
|
5/21/2024
|
-0.25 / -0.56%
|
44.50
|
44.50
|
44.00
|
44.25
|
44.02
|
21.33
|
25,100
|
|
|
5/20/2024
|
+0.10 / +0.23%
|
44.40
|
44.90
|
42.05
|
44.50
|
43.58
|
21.45
|
38,200
|
|
|
5/17/2024
|
0.00 / 0.00%
|
44.35
|
44.50
|
43.70
|
44.40
|
44.01
|
21.40
|
39,600
|
|
|
5/16/2024
|
+1.10 / +2.54%
|
43.30
|
44.40
|
42.90
|
44.40
|
43.25
|
21.40
|
17,700
|
|
|
5/15/2024
|
0.00 / 0.00%
|
43.30
|
43.40
|
42.95
|
43.30
|
43.02
|
20.87
|
10,200
|
|
|
5/14/2024
|
-0.05 / -0.12%
|
42.80
|
43.35
|
42.80
|
43.30
|
42.83
|
20.87
|
32,700
|
|
|
5/13/2024
|
0.00 / 0.00%
|
43.25
|
43.35
|
42.20
|
43.35
|
42.83
|
20.90
|
24,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|