|
Closing price on 9/26/2022
|
|
| Open |
43.00 |
| High |
43.85 |
| Low |
42.60 |
| Volume |
1,900 |
| Split-adjusted Price |
18.82 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2022
|
-0.15 / -0.34%
|
43.00
|
43.85
|
42.60
|
43.85
|
42.78
|
18.82
|
1,900
|
|
|
9/23/2022
|
+0.55 / +1.27%
|
44.00
|
44.00
|
42.60
|
44.00
|
43.93
|
18.89
|
2,800
|
|
|
9/22/2022
|
+0.75 / +1.76%
|
42.70
|
43.45
|
42.65
|
43.45
|
42.76
|
18.65
|
900
|
|
|
9/21/2022
|
-1.75 / -3.94%
|
43.00
|
44.00
|
42.70
|
42.70
|
42.83
|
18.33
|
2,000
|
|
|
9/20/2022
|
+0.85 / +1.95%
|
44.80
|
44.80
|
42.90
|
44.45
|
43.56
|
19.08
|
1,500
|
|
|
9/19/2022
|
-1.05 / -2.35%
|
44.65
|
46.00
|
43.60
|
43.60
|
44.00
|
18.71
|
6,500
|
|
|
9/16/2022
|
0.00 / 0.00%
|
43.55
|
44.65
|
43.55
|
44.65
|
44.52
|
19.16
|
2,300
|
|
|
9/15/2022
|
-0.15 / -0.33%
|
43.25
|
44.65
|
43.20
|
44.65
|
43.70
|
19.16
|
300
|
|
|
9/14/2022
|
-0.05 / -0.11%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
19.23
|
100
|
|
|
9/13/2022
|
+0.20 / +0.45%
|
44.00
|
44.85
|
44.00
|
44.85
|
44.10
|
19.25
|
3,500
|
|
|
9/12/2022
|
-0.20 / -0.45%
|
44.85
|
44.85
|
44.05
|
44.65
|
44.83
|
19.16
|
9,600
|
|
|
9/9/2022
|
+0.85 / +1.93%
|
45.00
|
45.00
|
44.00
|
44.85
|
44.48
|
19.25
|
1,100
|
|
|
9/8/2022
|
0.00 / 0.00%
|
42.85
|
45.00
|
42.85
|
44.00
|
44.00
|
18.89
|
1,800
|
|
|
9/7/2022
|
-0.65 / -1.46%
|
45.10
|
45.10
|
42.80
|
44.00
|
43.60
|
18.89
|
2,400
|
|
|
9/6/2022
|
-0.80 / -1.76%
|
45.00
|
45.00
|
44.00
|
44.65
|
44.57
|
19.16
|
1,500
|
|
|
9/5/2022
|
+1.40 / +3.18%
|
46.40
|
46.45
|
44.10
|
45.45
|
44.86
|
19.51
|
33,600
|
|
|
8/31/2022
|
-0.95 / -2.11%
|
44.55
|
45.30
|
44.05
|
44.05
|
44.66
|
18.91
|
36,500
|
|
|
8/30/2022
|
-0.45 / -0.99%
|
44.55
|
45.00
|
44.45
|
45.00
|
44.65
|
19.31
|
7,700
|
|
|
8/29/2022
|
-0.05 / -0.11%
|
45.50
|
45.50
|
44.50
|
45.45
|
44.79
|
19.51
|
1,100
|
|
|
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
|
|
|