|
|
Closing price on 8/31/2023
|
|
| Open |
51.10 |
| High |
53.00 |
| Low |
50.90 |
| Volume |
17,500 |
| Split-adjusted Price |
49.85 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2023
|
-2.10 / -3.96%
|
51.10
|
53.00
|
50.90
|
50.90
|
51.01
|
49.85
|
17,500
|
|
|
8/30/2023
|
+0.30 / +0.57%
|
50.90
|
53.30
|
50.60
|
53.00
|
51.98
|
51.91
|
44,600
|
|
|
8/29/2023
|
+1.30 / +2.53%
|
51.00
|
53.00
|
49.50
|
52.70
|
51.24
|
51.61
|
66,800
|
|
|
8/28/2023
|
+0.60 / +1.18%
|
49.05
|
52.00
|
49.05
|
51.40
|
51.00
|
50.34
|
27,100
|
|
|
8/25/2023
|
+0.80 / +1.60%
|
50.00
|
51.00
|
48.00
|
50.80
|
49.68
|
49.75
|
54,100
|
|
|
8/24/2023
|
+1.50 / +3.09%
|
48.20
|
50.00
|
48.20
|
50.00
|
48.91
|
48.97
|
154,300
|
|
|
8/23/2023
|
+1.25 / +2.65%
|
47.25
|
49.95
|
47.25
|
48.50
|
47.95
|
47.50
|
55,200
|
|
|
8/22/2023
|
0.00 / 0.00%
|
46.60
|
47.25
|
45.50
|
47.25
|
46.86
|
46.27
|
29,000
|
|
|
8/21/2023
|
+0.05 / +0.11%
|
47.00
|
47.35
|
46.00
|
47.25
|
47.03
|
46.27
|
4,800
|
|
|
8/18/2023
|
+0.15 / +0.32%
|
47.05
|
47.20
|
44.70
|
47.20
|
46.65
|
46.23
|
31,100
|
|
|
8/17/2023
|
-0.80 / -1.67%
|
47.45
|
47.80
|
47.05
|
47.05
|
47.36
|
46.08
|
27,900
|
|
|
8/16/2023
|
-0.10 / -0.21%
|
47.15
|
48.00
|
47.00
|
47.85
|
47.18
|
46.86
|
20,100
|
|
|
8/15/2023
|
+0.10 / +0.21%
|
47.85
|
48.00
|
47.80
|
47.95
|
47.83
|
46.96
|
3,600
|
|
|
8/14/2023
|
+0.15 / +0.31%
|
47.70
|
48.00
|
47.70
|
47.85
|
47.92
|
46.86
|
136,600
|
|
|
8/11/2023
|
-0.10 / -0.21%
|
47.80
|
47.80
|
47.05
|
47.70
|
47.39
|
46.72
|
12,000
|
|
|
8/10/2023
|
+0.20 / +0.42%
|
47.90
|
47.90
|
47.05
|
47.80
|
47.61
|
46.81
|
6,100
|
|
|
8/9/2023
|
+0.75 / +1.60%
|
47.00
|
48.30
|
47.00
|
47.60
|
47.59
|
46.62
|
30,000
|
|
|
8/8/2023
|
+0.30 / +0.64%
|
46.80
|
46.95
|
46.40
|
46.85
|
46.55
|
45.88
|
26,000
|
|
|
8/7/2023
|
-1.45 / -3.02%
|
47.95
|
47.95
|
46.50
|
46.55
|
46.94
|
45.59
|
25,600
|
|
|
8/4/2023
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.40
|
48.00
|
47.70
|
47.01
|
12,700
|
|
|
8/3/2023
|
-0.60 / -1.23%
|
48.10
|
48.60
|
47.55
|
48.00
|
47.93
|
47.01
|
14,600
|
|
|
8/2/2023
|
-0.20 / -0.41%
|
48.80
|
48.80
|
48.00
|
48.60
|
48.25
|
47.60
|
14,100
|
|
|
8/1/2023
|
-0.50 / -1.01%
|
48.60
|
49.00
|
48.00
|
48.80
|
48.37
|
47.79
|
14,600
|
|
|
7/31/2023
|
+0.80 / +1.65%
|
49.00
|
50.00
|
47.90
|
49.30
|
48.98
|
48.28
|
53,500
|
|
|
7/28/2023
|
-0.50 / -1.02%
|
49.00
|
49.00
|
47.80
|
48.50
|
48.18
|
47.50
|
19,200
|
|
|
7/27/2023
|
+0.25 / +0.51%
|
48.60
|
50.20
|
47.60
|
49.00
|
48.80
|
47.99
|
55,700
|
|
|
7/26/2023
|
+0.65 / +1.35%
|
48.50
|
48.80
|
48.50
|
48.75
|
48.62
|
47.74
|
12,200
|
|
|
7/25/2023
|
-0.30 / -0.62%
|
48.90
|
48.90
|
48.00
|
48.10
|
48.43
|
47.11
|
19,100
|
|
|
7/24/2023
|
-3.00 / -5.84%
|
50.00
|
50.00
|
48.20
|
48.40
|
48.85
|
47.40
|
34,900
|
|
|
7/21/2023
|
+1.20 / +2.39%
|
48.50
|
52.50
|
48.50
|
51.40
|
50.55
|
50.34
|
27,800
|
|
|
|
|
|