|
Closing price on 9/12/2022
|
|
| Open |
44.85 |
| High |
44.85 |
| Low |
44.05 |
| Volume |
9,600 |
| Split-adjusted Price |
19.88 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2022
|
-0.20 / -0.45%
|
44.85
|
44.85
|
44.05
|
44.65
|
44.83
|
19.88
|
9,600
|
|
|
9/9/2022
|
+0.85 / +1.93%
|
45.00
|
45.00
|
44.00
|
44.85
|
44.48
|
19.97
|
1,100
|
|
|
9/8/2022
|
0.00 / 0.00%
|
42.85
|
45.00
|
42.85
|
44.00
|
44.00
|
19.59
|
1,800
|
|
|
9/7/2022
|
-0.65 / -1.46%
|
45.10
|
45.10
|
42.80
|
44.00
|
43.60
|
19.59
|
2,400
|
|
|
9/6/2022
|
-0.80 / -1.76%
|
45.00
|
45.00
|
44.00
|
44.65
|
44.57
|
19.88
|
1,500
|
|
|
9/5/2022
|
+1.40 / +3.18%
|
46.40
|
46.45
|
44.10
|
45.45
|
44.86
|
20.23
|
33,600
|
|
|
8/31/2022
|
-0.95 / -2.11%
|
44.55
|
45.30
|
44.05
|
44.05
|
44.66
|
19.61
|
36,500
|
|
|
8/30/2022
|
-0.45 / -0.99%
|
44.55
|
45.00
|
44.45
|
45.00
|
44.65
|
20.03
|
7,700
|
|
|
8/29/2022
|
-0.05 / -0.11%
|
45.50
|
45.50
|
44.50
|
45.45
|
44.79
|
20.23
|
1,100
|
|
|
8/26/2022
|
0.00 / 0.00%
|
45.40
|
45.50
|
45.00
|
45.50
|
45.31
|
20.26
|
109,100
|
|
|
8/25/2022
|
+0.20 / +0.44%
|
44.65
|
45.50
|
44.60
|
45.50
|
44.84
|
20.26
|
400
|
|
|
8/24/2022
|
-0.20 / -0.44%
|
45.00
|
45.35
|
44.50
|
45.30
|
44.76
|
20.17
|
74,900
|
|
|
8/23/2022
|
-0.30 / -0.66%
|
45.70
|
45.80
|
45.00
|
45.50
|
45.73
|
20.26
|
18,800
|
|
|
8/22/2022
|
-0.70 / -1.51%
|
45.00
|
45.80
|
44.95
|
45.80
|
45.02
|
20.39
|
88,200
|
|
|
8/19/2022
|
+0.50 / +1.09%
|
45.10
|
46.50
|
45.00
|
46.50
|
45.40
|
20.70
|
11,500
|
|
|
8/18/2022
|
-0.40 / -0.86%
|
45.50
|
46.20
|
44.05
|
46.00
|
45.28
|
20.48
|
75,300
|
|
|
8/17/2022
|
+1.10 / +2.43%
|
46.80
|
46.80
|
45.00
|
46.40
|
45.23
|
20.66
|
7,900
|
|
|
8/16/2022
|
-2.05 / -4.33%
|
45.30
|
45.50
|
45.30
|
45.30
|
45.32
|
20.17
|
7,800
|
|
|
8/15/2022
|
-0.65 / -1.35%
|
47.00
|
47.90
|
45.20
|
47.35
|
46.26
|
21.08
|
5,000
|
|
|
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
|
|
|