|
Closing price on 7/23/2024
|
|
| Open |
32.60 |
| High |
32.70 |
| Low |
30.35 |
| Volume |
115,900 |
| Split-adjusted Price |
30.35 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2024
|
-2.25 / -6.90%
|
32.60
|
32.70
|
30.35
|
30.35
|
30.69
|
30.35
|
115,900
|
|
|
7/22/2024
|
0.00 / 0.00%
|
32.70
|
34.00
|
32.00
|
32.60
|
33.01
|
32.60
|
112,800
|
|
|
7/19/2024
|
+2.10 / +6.89%
|
31.00
|
32.60
|
31.00
|
32.60
|
32.33
|
32.60
|
338,300
|
|
|
7/18/2024
|
+0.70 / +1.16%
|
60.00
|
61.00
|
58.00
|
61.00
|
59.42
|
30.50
|
72,200
|
|
|
7/17/2024
|
-4.50 / -6.94%
|
66.90
|
67.00
|
60.30
|
60.30
|
61.60
|
30.15
|
148,700
|
|
|
7/16/2024
|
+3.90 / +6.40%
|
61.60
|
65.10
|
61.60
|
64.80
|
64.52
|
32.40
|
106,700
|
|
|
7/15/2024
|
+3.90 / +6.84%
|
58.10
|
60.90
|
58.10
|
60.90
|
60.72
|
30.45
|
326,100
|
|
|
7/12/2024
|
+0.10 / +0.18%
|
57.10
|
57.20
|
56.60
|
57.00
|
56.95
|
28.50
|
42,600
|
|
|
7/11/2024
|
-0.20 / -0.35%
|
57.10
|
57.10
|
55.80
|
56.90
|
56.60
|
28.45
|
33,700
|
|
|
7/10/2024
|
+0.10 / +0.18%
|
56.90
|
57.50
|
56.50
|
57.10
|
57.14
|
28.55
|
58,100
|
|
|
7/9/2024
|
+1.20 / +2.15%
|
56.00
|
57.50
|
55.60
|
57.00
|
56.84
|
28.50
|
104,300
|
|
|
7/8/2024
|
+0.70 / +1.27%
|
55.50
|
57.00
|
55.10
|
55.80
|
56.34
|
27.90
|
53,900
|
|
|
7/5/2024
|
+0.80 / +1.47%
|
53.10
|
57.00
|
53.10
|
55.10
|
54.81
|
27.55
|
67,200
|
|
|
7/4/2024
|
+3.50 / +6.89%
|
50.00
|
54.30
|
50.00
|
54.30
|
52.98
|
27.15
|
94,200
|
|
|
7/3/2024
|
+0.80 / +1.60%
|
50.10
|
51.00
|
50.00
|
50.80
|
50.29
|
25.40
|
15,700
|
|
|
7/2/2024
|
-0.90 / -1.77%
|
50.20
|
50.90
|
49.55
|
50.00
|
50.12
|
25.00
|
4,600
|
|
|
7/1/2024
|
0.00 / 0.00%
|
50.10
|
51.00
|
49.35
|
50.90
|
50.19
|
25.45
|
10,000
|
|
|
6/28/2024
|
0.00 / 0.00%
|
50.90
|
50.90
|
50.20
|
50.90
|
50.80
|
25.45
|
8,400
|
|
|
6/27/2024
|
0.00 / 0.00%
|
50.90
|
51.00
|
50.50
|
50.90
|
50.80
|
25.45
|
2,900
|
|
|
6/26/2024
|
+1.55 / +3.14%
|
50.00
|
51.30
|
49.50
|
50.90
|
49.96
|
25.45
|
25,300
|
|
|
6/25/2024
|
0.00 / 0.00%
|
49.35
|
49.35
|
49.00
|
49.35
|
49.10
|
24.68
|
4,100
|
|
|
6/24/2024
|
-0.35 / -0.70%
|
48.55
|
49.70
|
48.50
|
49.35
|
49.24
|
24.68
|
16,700
|
|
|
6/21/2024
|
+0.95 / +1.95%
|
48.75
|
49.70
|
48.30
|
49.70
|
49.01
|
24.85
|
10,900
|
|
|
6/20/2024
|
+0.25 / +0.52%
|
48.50
|
48.80
|
47.70
|
48.75
|
48.25
|
24.38
|
8,600
|
|
|
6/19/2024
|
+1.00 / +2.11%
|
47.50
|
48.50
|
47.50
|
48.50
|
47.84
|
24.25
|
15,300
|
|
|
6/18/2024
|
+0.15 / +0.32%
|
47.35
|
47.50
|
47.00
|
47.50
|
47.37
|
23.75
|
14,100
|
|
|
6/17/2024
|
+0.65 / +1.39%
|
46.70
|
47.40
|
46.50
|
47.35
|
46.84
|
23.68
|
2,000
|
|
|
6/14/2024
|
-0.10 / -0.21%
|
46.80
|
47.50
|
46.40
|
46.70
|
46.95
|
23.35
|
7,000
|
|
|
6/13/2024
|
+0.05 / +0.11%
|
46.75
|
47.00
|
46.60
|
46.80
|
46.71
|
23.40
|
5,900
|
|
|
6/12/2024
|
+0.30 / +0.65%
|
46.10
|
46.95
|
46.10
|
46.75
|
46.71
|
23.38
|
2,800
|
|
|