|
Closing price on 6/24/2022
|
|
| Open |
79.60 |
| High |
83.70 |
| Low |
79.60 |
| Volume |
1,900 |
| Split-adjusted Price |
18.63 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2022
|
+3.30 / +4.10%
|
79.60
|
83.70
|
79.60
|
83.70
|
82.26
|
18.63
|
1,900
|
|
|
6/23/2022
|
-2.60 / -3.13%
|
79.70
|
86.00
|
77.60
|
80.40
|
81.87
|
17.90
|
7,200
|
|
|
6/22/2022
|
-0.40 / -0.48%
|
79.20
|
83.20
|
79.10
|
83.00
|
81.95
|
18.47
|
2,200
|
|
|
6/21/2022
|
0.00 / 0.00%
|
79.00
|
86.00
|
78.60
|
83.40
|
82.54
|
18.56
|
1,800
|
|
|
6/20/2022
|
-0.20 / -0.24%
|
78.60
|
84.00
|
78.40
|
83.40
|
81.99
|
18.56
|
5,700
|
|
|
6/17/2022
|
-1.40 / -1.65%
|
80.00
|
84.00
|
79.10
|
83.60
|
81.85
|
18.61
|
1,800
|
|
|
6/16/2022
|
-0.80 / -0.93%
|
85.90
|
85.90
|
79.80
|
85.00
|
83.29
|
18.92
|
2,300
|
|
|
6/15/2022
|
+0.90 / +1.06%
|
86.70
|
86.70
|
79.00
|
85.80
|
80.99
|
19.10
|
23,600
|
|
|
6/14/2022
|
-2.10 / -2.41%
|
83.20
|
87.00
|
81.40
|
84.90
|
83.62
|
18.90
|
3,000
|
|
|
6/13/2022
|
-1.90 / -2.14%
|
84.50
|
88.70
|
83.20
|
87.00
|
86.24
|
19.36
|
3,200
|
|
|
6/10/2022
|
+1.50 / +1.72%
|
89.90
|
89.90
|
84.30
|
88.90
|
86.74
|
19.79
|
800
|
|
|
6/9/2022
|
-0.50 / -0.57%
|
83.20
|
87.70
|
83.00
|
87.40
|
85.95
|
19.45
|
5,500
|
|
|
6/8/2022
|
+0.90 / +1.03%
|
87.40
|
92.90
|
81.00
|
87.90
|
84.83
|
19.57
|
8,300
|
|
|
6/7/2022
|
-0.40 / -0.46%
|
86.90
|
87.00
|
86.90
|
87.00
|
86.95
|
19.36
|
800
|
|
|
6/6/2022
|
-0.20 / -0.23%
|
85.00
|
88.50
|
81.50
|
87.40
|
82.60
|
19.45
|
7,100
|
|
|
6/3/2022
|
-0.10 / -0.11%
|
87.00
|
87.70
|
83.70
|
87.60
|
86.76
|
19.50
|
2,100
|
|
|
6/2/2022
|
-0.30 / -0.34%
|
87.70
|
87.80
|
87.00
|
87.70
|
87.40
|
19.52
|
2,300
|
|
|
6/1/2022
|
0.00 / 0.00%
|
87.90
|
88.00
|
87.00
|
88.00
|
87.69
|
19.59
|
2,300
|
|
|
5/31/2022
|
-1.90 / -2.11%
|
89.80
|
89.80
|
87.50
|
88.00
|
87.95
|
19.59
|
10,000
|
|
|
5/30/2022
|
0.00 / 0.00%
|
89.80
|
89.90
|
89.80
|
89.90
|
89.86
|
20.01
|
7,000
|
|
|
5/27/2022
|
-0.10 / -0.11%
|
90.00
|
90.00
|
88.80
|
89.90
|
89.35
|
20.01
|
2,200
|
|
|
5/26/2022
|
-0.50 / -0.55%
|
90.80
|
90.80
|
88.70
|
90.00
|
89.95
|
20.03
|
8,000
|
|
|
5/25/2022
|
-2.30 / -2.48%
|
94.40
|
95.00
|
88.00
|
90.50
|
89.78
|
20.14
|
4,400
|
|
|
5/24/2022
|
+0.80 / +0.87%
|
92.80
|
92.80
|
92.80
|
92.80
|
92.80
|
20.66
|
100
|
|
|
5/23/2022
|
+0.90 / +0.99%
|
95.70
|
95.70
|
88.70
|
92.00
|
92.23
|
20.48
|
3,700
|
|
|
5/20/2022
|
-3.70 / -3.90%
|
91.00
|
97.00
|
90.90
|
91.10
|
92.98
|
20.28
|
600
|
|
|
5/19/2022
|
+4.50 / +4.98%
|
94.90
|
96.00
|
87.20
|
94.80
|
94.51
|
21.10
|
2,700
|
|
|
5/18/2022
|
-4.70 / -4.95%
|
92.00
|
96.00
|
88.40
|
90.30
|
90.02
|
20.10
|
2,500
|
|
|
5/17/2022
|
+1.60 / +1.71%
|
93.40
|
95.00
|
88.40
|
95.00
|
94.15
|
21.15
|
8,800
|
|
|
5/16/2022
|
-1.60 / -1.68%
|
90.00
|
95.00
|
88.40
|
93.40
|
92.45
|
20.79
|
3,900
|
|
|