Closing price on 8/6/2021
|
|
Open |
60.00 |
High |
60.90 |
Low |
60.00 |
Volume |
2,100 |
Split-adjusted Price |
12.63 |
|
|
LBM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/6/2021
|
+1.70 / +2.87%
|
60.00
|
60.90
|
60.00
|
60.90
|
60.00
|
12.63
|
2,100
|
|
8/5/2021
|
-2.60 / -4.21%
|
59.20
|
59.20
|
59.20
|
59.20
|
59.20
|
12.28
|
100
|
|
8/4/2021
|
-1.00 / -1.59%
|
61.80
|
61.80
|
61.80
|
61.80
|
61.80
|
12.82
|
200
|
|
8/3/2021
|
+0.90 / +1.45%
|
62.00
|
62.80
|
62.00
|
62.80
|
62.00
|
13.03
|
200
|
|
8/2/2021
|
-0.10 / -0.16%
|
59.00
|
61.90
|
59.00
|
61.90
|
60.30
|
12.84
|
3,300
|
|
7/30/2021
|
-0.80 / -1.27%
|
61.50
|
62.00
|
61.50
|
62.00
|
61.59
|
12.86
|
15,100
|
|
7/29/2021
|
+1.10 / +1.78%
|
62.80
|
62.80
|
62.80
|
62.80
|
62.80
|
13.03
|
100
|
|
7/28/2021
|
0.00 / 0.00%
|
61.70
|
61.70
|
61.70
|
61.70
|
61.70
|
12.80
|
0
|
|
7/27/2021
|
-0.70 / -1.12%
|
59.00
|
61.70
|
59.00
|
61.70
|
61.70
|
12.80
|
900
|
|
7/26/2021
|
+1.00 / +1.63%
|
62.40
|
62.40
|
62.40
|
62.40
|
62.40
|
12.95
|
100
|
|
7/23/2021
|
+0.40 / +0.66%
|
63.80
|
63.80
|
59.20
|
61.40
|
60.00
|
12.74
|
1,000
|
|
7/22/2021
|
-1.00 / -1.61%
|
58.20
|
62.90
|
58.20
|
61.00
|
60.67
|
12.66
|
3,000
|
|
7/21/2021
|
-1.00 / -1.59%
|
62.80
|
63.90
|
62.00
|
62.00
|
62.17
|
12.86
|
2,300
|
|
7/20/2021
|
+4.00 / +6.78%
|
62.00
|
63.00
|
62.00
|
63.00
|
63.00
|
13.07
|
200
|
|
7/19/2021
|
-1.80 / -2.96%
|
63.80
|
63.80
|
59.00
|
59.00
|
60.00
|
12.24
|
600
|
|
7/16/2021
|
+0.80 / +1.33%
|
59.00
|
63.00
|
59.00
|
60.80
|
60.00
|
12.61
|
1,900
|
|
7/15/2021
|
-1.00 / -1.64%
|
61.90
|
61.90
|
60.00
|
60.00
|
60.32
|
12.45
|
3,100
|
|
7/14/2021
|
0.00 / 0.00%
|
63.00
|
63.00
|
61.00
|
61.00
|
61.00
|
12.66
|
2,200
|
|
7/13/2021
|
-0.80 / -1.29%
|
61.80
|
66.00
|
59.70
|
61.00
|
61.09
|
12.66
|
5,500
|
|
7/12/2021
|
-1.00 / -1.59%
|
65.00
|
67.00
|
58.50
|
61.80
|
63.00
|
12.82
|
1,000
|
|
7/9/2021
|
+3.20 / +5.37%
|
62.00
|
63.50
|
62.00
|
62.80
|
62.67
|
13.03
|
1,500
|
|
7/8/2021
|
-1.00 / -1.65%
|
62.00
|
64.80
|
59.00
|
59.60
|
59.50
|
12.36
|
14,600
|
|
7/7/2021
|
+0.10 / +0.17%
|
59.00
|
60.60
|
59.00
|
60.60
|
59.84
|
12.57
|
16,500
|
|
7/6/2021
|
+1.00 / +1.68%
|
61.00
|
61.00
|
56.40
|
60.50
|
59.82
|
12.55
|
500
|
|
7/5/2021
|
-0.30 / -0.50%
|
57.00
|
59.50
|
57.00
|
59.50
|
58.00
|
12.34
|
1,000
|
|
7/2/2021
|
0.00 / 0.00%
|
59.80
|
59.80
|
59.80
|
59.80
|
59.80
|
12.41
|
200
|
|
7/1/2021
|
-0.10 / -0.17%
|
59.80
|
59.90
|
59.80
|
59.80
|
59.90
|
12.41
|
1,300
|
|
6/30/2021
|
0.00 / 0.00%
|
60.00
|
60.90
|
59.70
|
59.90
|
60.00
|
12.43
|
3,600
|
|
6/29/2021
|
-0.10 / -0.17%
|
60.00
|
61.50
|
56.30
|
59.90
|
59.06
|
12.43
|
3,200
|
|
6/28/2021
|
+1.30 / +2.21%
|
58.30
|
60.00
|
55.20
|
60.00
|
58.25
|
12.45
|
5,700
|
|
|