|
Closing price on 6/13/2023
|
|
Open |
46.00 |
High |
46.80 |
Low |
45.25 |
Volume |
3,400 |
Split-adjusted Price |
22.13 |
|
|
LBM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/13/2023
|
-0.10 / -0.21%
|
46.00
|
46.80
|
45.25
|
46.80
|
46.52
|
22.13
|
3,400
|
|
6/12/2023
|
0.00 / 0.00%
|
46.40
|
46.90
|
45.00
|
46.90
|
45.66
|
22.18
|
13,500
|
|
6/9/2023
|
0.00 / 0.00%
|
46.55
|
46.90
|
46.50
|
46.90
|
46.60
|
22.18
|
1,300
|
|
6/8/2023
|
+1.90 / +4.22%
|
45.05
|
47.90
|
44.75
|
46.90
|
46.20
|
22.18
|
9,100
|
|
6/7/2023
|
+0.60 / +1.35%
|
44.20
|
47.50
|
44.20
|
45.00
|
45.36
|
21.28
|
45,000
|
|
6/6/2023
|
-0.10 / -0.22%
|
44.50
|
45.00
|
43.60
|
44.40
|
44.22
|
20.99
|
8,100
|
|
6/5/2023
|
-0.40 / -0.89%
|
44.90
|
45.00
|
44.50
|
44.50
|
44.71
|
21.04
|
15,700
|
|
6/2/2023
|
+1.20 / +2.75%
|
43.80
|
44.90
|
43.10
|
44.90
|
44.34
|
21.23
|
11,600
|
|
6/1/2023
|
-0.30 / -0.68%
|
43.10
|
43.80
|
43.10
|
43.70
|
43.52
|
20.66
|
600
|
|
5/31/2023
|
+1.00 / +2.33%
|
42.25
|
44.00
|
42.25
|
44.00
|
43.75
|
20.80
|
60,000
|
|
5/30/2023
|
-0.55 / -1.26%
|
42.55
|
43.85
|
42.50
|
43.00
|
42.85
|
20.33
|
12,200
|
|
5/29/2023
|
+0.15 / +0.35%
|
43.25
|
44.00
|
42.15
|
43.55
|
43.25
|
20.59
|
5,600
|
|
5/26/2023
|
+1.90 / +4.58%
|
41.60
|
44.40
|
41.60
|
43.40
|
42.36
|
20.52
|
23,700
|
|
5/25/2023
|
-0.85 / -2.01%
|
42.80
|
42.80
|
41.50
|
41.50
|
41.75
|
19.62
|
11,800
|
|
5/24/2023
|
+0.20 / +0.47%
|
42.20
|
42.40
|
42.00
|
42.35
|
42.07
|
20.02
|
4,100
|
|
5/23/2023
|
-0.65 / -1.52%
|
44.00
|
44.00
|
42.05
|
42.15
|
42.20
|
19.93
|
28,600
|
|
5/22/2023
|
-1.55 / -3.49%
|
43.25
|
43.25
|
42.70
|
42.80
|
42.91
|
20.24
|
21,500
|
|
5/19/2023
|
+0.45 / +1.03%
|
43.00
|
44.35
|
43.00
|
44.35
|
44.17
|
20.97
|
29,300
|
|
5/18/2023
|
+1.80 / +4.28%
|
41.70
|
43.90
|
41.70
|
43.90
|
43.16
|
20.76
|
167,900
|
|
5/17/2023
|
-0.20 / -0.47%
|
42.00
|
43.50
|
41.70
|
42.10
|
42.07
|
19.91
|
6,400
|
|
5/16/2023
|
+0.25 / +0.59%
|
42.10
|
42.80
|
41.70
|
42.30
|
42.03
|
20.00
|
12,700
|
|
5/15/2023
|
-1.75 / -3.91%
|
43.20
|
44.20
|
42.60
|
43.05
|
42.97
|
19.88
|
38,300
|
|
5/12/2023
|
+2.90 / +6.92%
|
41.70
|
44.80
|
41.70
|
44.80
|
44.24
|
20.69
|
23,600
|
|
5/11/2023
|
-0.30 / -0.71%
|
42.20
|
42.20
|
41.55
|
41.90
|
41.89
|
19.35
|
43,300
|
|
5/10/2023
|
+0.80 / +1.93%
|
43.50
|
43.50
|
41.30
|
42.20
|
42.01
|
19.49
|
48,200
|
|
5/9/2023
|
+0.10 / +0.24%
|
41.10
|
41.50
|
41.05
|
41.40
|
41.42
|
19.12
|
24,700
|
|
5/8/2023
|
0.00 / 0.00%
|
40.70
|
41.80
|
40.70
|
41.30
|
41.33
|
19.07
|
9,700
|
|
5/5/2023
|
-0.10 / -0.24%
|
41.50
|
42.00
|
41.00
|
41.30
|
41.25
|
19.07
|
12,800
|
|
5/4/2023
|
-1.40 / -3.27%
|
41.45
|
41.60
|
41.00
|
41.40
|
41.40
|
19.12
|
52,200
|
|
4/28/2023
|
+2.40 / +5.94%
|
40.00
|
43.00
|
39.30
|
42.80
|
40.38
|
19.77
|
135,700
|
|
|
|
|
|