|
Closing price on 6/6/2022
|
|
| Open |
85.00 |
| High |
88.50 |
| Low |
81.50 |
| Volume |
7,100 |
| Split-adjusted Price |
19.45 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/13/2022
|
0.00 / 0.00%
|
92.00
|
95.00
|
92.00
|
95.00
|
94.67
|
21.15
|
2,200
|
|
|
5/12/2022
|
-0.90 / -0.94%
|
89.60
|
95.80
|
89.20
|
95.00
|
92.70
|
21.15
|
6,600
|
|
|
5/11/2022
|
-0.50 / -0.52%
|
91.10
|
96.00
|
90.00
|
95.90
|
93.54
|
21.35
|
6,000
|
|
|
5/10/2022
|
-0.30 / -0.31%
|
91.10
|
96.50
|
90.00
|
96.40
|
93.08
|
21.46
|
2,500
|
|
|
5/9/2022
|
-0.30 / -0.31%
|
97.10
|
97.10
|
92.90
|
96.70
|
96.60
|
21.52
|
4,400
|
|
|
5/6/2022
|
0.00 / 0.00%
|
91.30
|
102.80
|
91.00
|
97.00
|
96.98
|
21.59
|
2,500
|
|
|
5/5/2022
|
-1.90 / -1.92%
|
96.70
|
97.00
|
95.00
|
97.00
|
96.49
|
21.59
|
1,400
|
|
|
5/4/2022
|
-4.60 / -4.44%
|
103.80
|
103.80
|
96.30
|
98.90
|
97.90
|
22.01
|
4,600
|
|
|
4/29/2022
|
+6.50 / +6.70%
|
91.00
|
103.50
|
90.30
|
103.50
|
102.65
|
23.04
|
6,600
|
|
|
4/28/2022
|
+4.20 / +4.53%
|
92.60
|
97.50
|
86.70
|
97.00
|
89.09
|
21.59
|
1,400
|
|
|
4/27/2022
|
-0.20 / -0.22%
|
88.60
|
92.80
|
88.60
|
92.80
|
91.30
|
20.66
|
300
|
|
|
4/26/2022
|
0.00 / 0.00%
|
88.20
|
93.00
|
88.00
|
93.00
|
90.62
|
20.70
|
2,000
|
|
|
4/25/2022
|
-3.80 / -3.93%
|
96.00
|
97.40
|
91.20
|
93.00
|
93.73
|
20.70
|
10,500
|
|
|
4/22/2022
|
+1.80 / +1.89%
|
95.00
|
97.00
|
91.10
|
96.80
|
94.16
|
21.55
|
1,900
|
|
|