|
|
Closing price on 8/26/2022
|
|
| Open |
45.40 |
| High |
45.50 |
| Low |
45.00 |
| Volume |
109,100 |
| Split-adjusted Price |
19.53 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2022
|
0.00 / 0.00%
|
45.40
|
45.50
|
45.00
|
45.50
|
45.31
|
19.53
|
109,100
|
|
|
8/25/2022
|
+0.20 / +0.44%
|
44.65
|
45.50
|
44.60
|
45.50
|
44.84
|
19.53
|
400
|
|
|
8/24/2022
|
-0.20 / -0.44%
|
45.00
|
45.35
|
44.50
|
45.30
|
44.76
|
19.44
|
74,900
|
|
|
8/23/2022
|
-0.30 / -0.66%
|
45.70
|
45.80
|
45.00
|
45.50
|
45.73
|
19.53
|
18,800
|
|
|
8/22/2022
|
-0.70 / -1.51%
|
45.00
|
45.80
|
44.95
|
45.80
|
45.02
|
19.66
|
88,200
|
|
|
8/19/2022
|
+0.50 / +1.09%
|
45.10
|
46.50
|
45.00
|
46.50
|
45.40
|
19.96
|
11,500
|
|
|
8/18/2022
|
-0.40 / -0.86%
|
45.50
|
46.20
|
44.05
|
46.00
|
45.28
|
19.74
|
75,300
|
|
|
8/17/2022
|
+1.10 / +2.43%
|
46.80
|
46.80
|
45.00
|
46.40
|
45.23
|
19.92
|
7,900
|
|
|
8/16/2022
|
-2.05 / -4.33%
|
45.30
|
45.50
|
45.30
|
45.30
|
45.32
|
19.44
|
7,800
|
|
|
8/15/2022
|
-0.65 / -1.35%
|
47.00
|
47.90
|
45.20
|
47.35
|
46.26
|
20.32
|
5,000
|
|
|
8/12/2022
|
+2.00 / +4.35%
|
45.20
|
48.00
|
44.80
|
48.00
|
45.55
|
20.60
|
10,800
|
|
|
8/11/2022
|
-0.20 / -0.43%
|
46.50
|
46.50
|
45.00
|
46.00
|
45.80
|
19.74
|
11,900
|
|
|
8/10/2022
|
-1.30 / -2.74%
|
46.10
|
49.45
|
46.10
|
46.20
|
46.43
|
19.83
|
8,600
|
|
|
8/9/2022
|
+0.50 / +1.06%
|
47.00
|
48.50
|
47.00
|
47.50
|
47.59
|
20.39
|
2,800
|
|
|
8/8/2022
|
-2.45 / -4.95%
|
47.70
|
49.00
|
47.00
|
47.00
|
47.57
|
20.17
|
8,400
|
|
|
8/5/2022
|
-0.05 / -0.10%
|
49.95
|
49.95
|
47.70
|
49.45
|
48.85
|
21.22
|
3,700
|
|
|
8/4/2022
|
+1.75 / +3.66%
|
48.50
|
49.85
|
47.50
|
49.50
|
48.56
|
21.25
|
6,100
|
|
|
8/3/2022
|
-1.75 / -3.54%
|
48.00
|
49.00
|
47.75
|
47.75
|
48.02
|
20.49
|
4,600
|
|
|
8/2/2022
|
0.00 / 0.00%
|
47.00
|
52.00
|
47.00
|
49.50
|
49.82
|
21.25
|
3,300
|
|
|
8/1/2022
|
+0.50 / +1.02%
|
48.35
|
52.30
|
47.90
|
49.50
|
49.22
|
21.25
|
13,800
|
|
|
7/29/2022
|
+3.00 / +6.52%
|
43.10
|
49.00
|
43.10
|
49.00
|
46.59
|
21.03
|
14,100
|
|
|
7/28/2022
|
+2.05 / +4.66%
|
42.00
|
46.00
|
42.00
|
46.00
|
44.06
|
19.74
|
10,000
|
|
|
7/27/2022
|
+1.00 / +2.33%
|
41.15
|
43.95
|
41.10
|
43.95
|
42.24
|
18.86
|
3,000
|
|
|
7/26/2022
|
-1.00 / -2.28%
|
41.35
|
42.95
|
41.30
|
42.95
|
42.14
|
18.43
|
400
|
|
|
7/25/2022
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.95
|
43.95
|
44.00
|
18.86
|
1,000
|
|
|
7/22/2022
|
+1.15 / +2.69%
|
41.35
|
45.75
|
41.35
|
43.95
|
44.18
|
18.86
|
3,100
|
|
|
7/21/2022
|
+0.60 / +0.71%
|
84.50
|
86.00
|
84.50
|
85.60
|
84.89
|
18.37
|
3,900
|
|
|
7/20/2022
|
0.00 / 0.00%
|
85.00
|
85.00
|
84.00
|
85.00
|
84.89
|
18.24
|
1,100
|
|
|
7/19/2022
|
-0.40 / -0.47%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
18.24
|
200
|
|
|
7/18/2022
|
+1.10 / +1.30%
|
85.90
|
86.00
|
81.10
|
85.40
|
85.36
|
18.33
|
6,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|