|
|
Closing price on 9/19/2023
|
|
| Open |
50.90 |
| High |
52.10 |
| Low |
50.70 |
| Volume |
14,500 |
| Split-adjusted Price |
23.61 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2023
|
-0.20 / -0.38%
|
50.90
|
52.10
|
50.70
|
51.80
|
51.60
|
23.61
|
14,500
|
|
|
9/18/2023
|
+0.20 / +0.39%
|
51.00
|
52.00
|
50.50
|
52.00
|
50.89
|
23.71
|
16,400
|
|
|
9/15/2023
|
+0.60 / +1.17%
|
51.10
|
52.50
|
51.00
|
51.80
|
51.62
|
23.61
|
5,400
|
|
|
9/14/2023
|
-0.20 / -0.39%
|
51.00
|
51.20
|
51.00
|
51.20
|
51.00
|
23.34
|
700
|
|
|
9/13/2023
|
+0.20 / +0.39%
|
51.20
|
51.50
|
51.00
|
51.40
|
51.26
|
23.43
|
13,200
|
|
|
9/12/2023
|
+0.20 / +0.39%
|
50.90
|
51.30
|
50.40
|
51.20
|
51.00
|
23.34
|
4,900
|
|
|
9/11/2023
|
-0.80 / -1.54%
|
51.10
|
51.30
|
50.40
|
51.00
|
50.73
|
23.25
|
20,000
|
|
|
9/8/2023
|
0.00 / 0.00%
|
51.20
|
51.90
|
51.00
|
51.80
|
51.20
|
23.61
|
12,600
|
|
|
9/7/2023
|
-0.40 / -0.77%
|
52.20
|
52.20
|
51.80
|
51.80
|
51.99
|
23.61
|
20,700
|
|
|
9/6/2023
|
-0.80 / -1.51%
|
52.90
|
53.00
|
52.20
|
52.20
|
52.69
|
23.80
|
14,800
|
|
|
9/5/2023
|
+2.10 / +4.13%
|
50.90
|
53.00
|
50.60
|
53.00
|
52.67
|
24.16
|
30,700
|
|
|
8/31/2023
|
-2.10 / -3.96%
|
51.10
|
53.00
|
50.90
|
50.90
|
51.01
|
23.20
|
17,500
|
|
|
8/30/2023
|
+0.30 / +0.57%
|
50.90
|
53.30
|
50.60
|
53.00
|
51.98
|
24.16
|
44,600
|
|
|
8/29/2023
|
+1.30 / +2.53%
|
51.00
|
53.00
|
49.50
|
52.70
|
51.24
|
24.03
|
66,800
|
|
|
8/28/2023
|
+0.60 / +1.18%
|
49.05
|
52.00
|
49.05
|
51.40
|
51.00
|
23.43
|
27,100
|
|
|
8/25/2023
|
+0.80 / +1.60%
|
50.00
|
51.00
|
48.00
|
50.80
|
49.68
|
23.16
|
54,100
|
|
|
8/24/2023
|
+1.50 / +3.09%
|
48.20
|
50.00
|
48.20
|
50.00
|
48.91
|
22.79
|
154,300
|
|
|
8/23/2023
|
+1.25 / +2.65%
|
47.25
|
49.95
|
47.25
|
48.50
|
47.95
|
22.11
|
55,200
|
|
|
8/22/2023
|
0.00 / 0.00%
|
46.60
|
47.25
|
45.50
|
47.25
|
46.86
|
21.54
|
29,000
|
|
|
8/21/2023
|
+0.05 / +0.11%
|
47.00
|
47.35
|
46.00
|
47.25
|
47.03
|
21.54
|
4,800
|
|
|
8/18/2023
|
+0.15 / +0.32%
|
47.05
|
47.20
|
44.70
|
47.20
|
46.65
|
21.52
|
31,100
|
|
|
8/17/2023
|
-0.80 / -1.67%
|
47.45
|
47.80
|
47.05
|
47.05
|
47.36
|
21.45
|
27,900
|
|
|
8/16/2023
|
-0.10 / -0.21%
|
47.15
|
48.00
|
47.00
|
47.85
|
47.18
|
21.81
|
20,100
|
|
|
8/15/2023
|
+0.10 / +0.21%
|
47.85
|
48.00
|
47.80
|
47.95
|
47.83
|
21.86
|
3,600
|
|
|
8/14/2023
|
+0.15 / +0.31%
|
47.70
|
48.00
|
47.70
|
47.85
|
47.92
|
21.81
|
136,600
|
|
|
8/11/2023
|
-0.10 / -0.21%
|
47.80
|
47.80
|
47.05
|
47.70
|
47.39
|
21.75
|
12,000
|
|
|
8/10/2023
|
+0.20 / +0.42%
|
47.90
|
47.90
|
47.05
|
47.80
|
47.61
|
21.79
|
6,100
|
|
|
8/9/2023
|
+0.75 / +1.60%
|
47.00
|
48.30
|
47.00
|
47.60
|
47.59
|
21.70
|
30,000
|
|
|
8/8/2023
|
+0.30 / +0.64%
|
46.80
|
46.95
|
46.40
|
46.85
|
46.55
|
21.36
|
26,000
|
|
|
8/7/2023
|
-1.45 / -3.02%
|
47.95
|
47.95
|
46.50
|
46.55
|
46.94
|
21.22
|
25,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|