Closing price on 9/6/2021
|
|
Open |
61.00 |
High |
65.00 |
Low |
61.00 |
Volume |
5,000 |
Split-adjusted Price |
13.44 |
|
|
LBM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2021
|
+1.30 / +2.05%
|
61.00
|
65.00
|
61.00
|
64.80
|
63.60
|
13.44
|
5,000
|
|
9/1/2021
|
-2.40 / -3.64%
|
62.10
|
65.00
|
61.30
|
63.50
|
63.36
|
13.17
|
11,600
|
|
8/31/2021
|
+4.10 / +6.63%
|
60.20
|
66.00
|
60.20
|
65.90
|
63.21
|
13.67
|
7,800
|
|
8/30/2021
|
+1.70 / +2.83%
|
61.00
|
61.80
|
60.10
|
61.80
|
60.38
|
12.82
|
44,900
|
|
8/27/2021
|
-1.80 / -2.91%
|
59.10
|
63.00
|
59.10
|
60.10
|
59.92
|
12.47
|
25,300
|
|
8/26/2021
|
+1.70 / +2.82%
|
58.30
|
63.50
|
58.30
|
61.90
|
60.22
|
12.84
|
75,500
|
|
8/25/2021
|
-3.70 / -5.79%
|
60.20
|
63.80
|
60.20
|
60.20
|
60.26
|
12.49
|
19,300
|
|
8/24/2021
|
+0.90 / +1.43%
|
59.60
|
63.90
|
59.60
|
63.90
|
60.00
|
13.26
|
200
|
|
8/23/2021
|
0.00 / 0.00%
|
59.50
|
64.40
|
59.50
|
63.00
|
60.96
|
13.07
|
7,300
|
|
8/20/2021
|
-1.50 / -2.33%
|
60.60
|
64.80
|
60.60
|
63.00
|
62.86
|
13.07
|
2,100
|
|
8/19/2021
|
+1.10 / +1.74%
|
61.20
|
64.50
|
61.20
|
64.50
|
63.33
|
13.38
|
300
|
|
8/18/2021
|
+0.40 / +0.63%
|
61.20
|
63.90
|
61.20
|
63.40
|
63.18
|
13.15
|
5,500
|
|
8/17/2021
|
0.00 / 0.00%
|
61.50
|
63.90
|
61.50
|
63.00
|
62.98
|
13.07
|
14,100
|
|
8/16/2021
|
+2.00 / +3.28%
|
61.00
|
63.00
|
61.00
|
63.00
|
61.27
|
13.07
|
30,500
|
|
8/13/2021
|
0.00 / 0.00%
|
60.90
|
61.00
|
60.90
|
61.00
|
60.90
|
12.66
|
3,500
|
|
8/12/2021
|
0.00 / 0.00%
|
59.10
|
61.00
|
59.10
|
61.00
|
60.83
|
12.66
|
2,400
|
|
8/11/2021
|
-0.20 / -0.33%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
12.66
|
2,900
|
|
8/10/2021
|
0.00 / 0.00%
|
61.20
|
61.20
|
61.20
|
61.20
|
61.20
|
12.70
|
0
|
|
8/9/2021
|
+0.30 / +0.49%
|
61.20
|
61.20
|
61.20
|
61.20
|
61.20
|
12.70
|
100
|
|
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
|
|
|