|
Closing price on 8/12/2022
|
|
| Open |
45.20 |
| High |
48.00 |
| Low |
44.80 |
| Volume |
10,800 |
| Split-adjusted Price |
21.37 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2022
|
+2.00 / +4.35%
|
45.20
|
48.00
|
44.80
|
48.00
|
45.55
|
21.37
|
10,800
|
|
|
8/11/2022
|
-0.20 / -0.43%
|
46.50
|
46.50
|
45.00
|
46.00
|
45.80
|
20.48
|
11,900
|
|
|
8/10/2022
|
-1.30 / -2.74%
|
46.10
|
49.45
|
46.10
|
46.20
|
46.43
|
20.57
|
8,600
|
|
|
8/9/2022
|
+0.50 / +1.06%
|
47.00
|
48.50
|
47.00
|
47.50
|
47.59
|
21.15
|
2,800
|
|
|
8/8/2022
|
-2.45 / -4.95%
|
47.70
|
49.00
|
47.00
|
47.00
|
47.57
|
20.92
|
8,400
|
|
|
8/5/2022
|
-0.05 / -0.10%
|
49.95
|
49.95
|
47.70
|
49.45
|
48.85
|
22.01
|
3,700
|
|
|
8/4/2022
|
+1.75 / +3.66%
|
48.50
|
49.85
|
47.50
|
49.50
|
48.56
|
22.04
|
6,100
|
|
|
8/3/2022
|
-1.75 / -3.54%
|
48.00
|
49.00
|
47.75
|
47.75
|
48.02
|
21.26
|
4,600
|
|
|
8/2/2022
|
0.00 / 0.00%
|
47.00
|
52.00
|
47.00
|
49.50
|
49.82
|
22.04
|
3,300
|
|
|
8/1/2022
|
+0.50 / +1.02%
|
48.35
|
52.30
|
47.90
|
49.50
|
49.22
|
22.04
|
13,800
|
|
|
7/29/2022
|
+3.00 / +6.52%
|
43.10
|
49.00
|
43.10
|
49.00
|
46.59
|
21.81
|
14,100
|
|
|
7/28/2022
|
+2.05 / +4.66%
|
42.00
|
46.00
|
42.00
|
46.00
|
44.06
|
20.48
|
10,000
|
|
|
7/27/2022
|
+1.00 / +2.33%
|
41.15
|
43.95
|
41.10
|
43.95
|
42.24
|
19.57
|
3,000
|
|
|
7/26/2022
|
-1.00 / -2.28%
|
41.35
|
42.95
|
41.30
|
42.95
|
42.14
|
19.12
|
400
|
|
|
7/25/2022
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.95
|
43.95
|
44.00
|
19.57
|
1,000
|
|
|
7/22/2022
|
+1.15 / +2.69%
|
41.35
|
45.75
|
41.35
|
43.95
|
44.18
|
19.57
|
3,100
|
|
|
7/21/2022
|
+0.60 / +0.71%
|
84.50
|
86.00
|
84.50
|
85.60
|
84.89
|
19.05
|
3,900
|
|
|
7/20/2022
|
0.00 / 0.00%
|
85.00
|
85.00
|
84.00
|
85.00
|
84.89
|
18.92
|
1,100
|
|
|
7/19/2022
|
-0.40 / -0.47%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
18.92
|
200
|
|
|
7/18/2022
|
+1.10 / +1.30%
|
85.90
|
86.00
|
81.10
|
85.40
|
85.36
|
19.01
|
6,100
|
|
|
7/15/2022
|
-0.60 / -0.71%
|
88.40
|
88.40
|
84.30
|
84.30
|
85.14
|
18.76
|
1,400
|
|
|
7/14/2022
|
-0.10 / -0.12%
|
85.00
|
86.00
|
84.90
|
84.90
|
85.18
|
18.90
|
5,600
|
|
|
7/13/2022
|
+2.00 / +2.41%
|
84.50
|
85.00
|
84.40
|
85.00
|
84.80
|
18.92
|
3,400
|
|
|
7/12/2022
|
-5.00 / -5.68%
|
85.10
|
86.00
|
83.00
|
83.00
|
84.81
|
18.47
|
3,400
|
|
|
7/11/2022
|
+2.00 / +2.33%
|
86.00
|
88.00
|
84.00
|
88.00
|
86.04
|
19.59
|
4,400
|
|
|
7/8/2022
|
+2.60 / +3.12%
|
85.00
|
86.00
|
79.50
|
86.00
|
82.44
|
19.14
|
5,100
|
|
|
7/7/2022
|
-6.20 / -6.92%
|
91.40
|
91.40
|
83.40
|
83.40
|
86.37
|
18.56
|
1,800
|
|
|
7/6/2022
|
-2.30 / -2.50%
|
86.10
|
89.80
|
86.10
|
89.60
|
89.11
|
19.94
|
2,700
|
|
|
7/5/2022
|
-0.80 / -0.86%
|
96.00
|
96.00
|
86.50
|
91.90
|
89.69
|
20.46
|
2,600
|
|
|
7/4/2022
|
-0.10 / -0.11%
|
93.30
|
93.30
|
92.70
|
92.70
|
92.82
|
20.63
|
500
|
|
|