|
Closing price on 9/7/2023
|
|
| Open |
52.20 |
| High |
52.20 |
| Low |
51.80 |
| Volume |
20,700 |
| Split-adjusted Price |
48.99 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2023
|
-0.40 / -0.77%
|
52.20
|
52.20
|
51.80
|
51.80
|
51.99
|
48.99
|
20,700
|
|
|
9/6/2023
|
-0.80 / -1.51%
|
52.90
|
53.00
|
52.20
|
52.20
|
52.69
|
49.36
|
14,800
|
|
|
9/5/2023
|
+2.10 / +4.13%
|
50.90
|
53.00
|
50.60
|
53.00
|
52.67
|
50.12
|
30,700
|
|
|
8/31/2023
|
-2.10 / -3.96%
|
51.10
|
53.00
|
50.90
|
50.90
|
51.01
|
48.13
|
17,500
|
|
|
8/30/2023
|
+0.30 / +0.57%
|
50.90
|
53.30
|
50.60
|
53.00
|
51.98
|
50.12
|
44,600
|
|
|
8/29/2023
|
+1.30 / +2.53%
|
51.00
|
53.00
|
49.50
|
52.70
|
51.24
|
49.84
|
66,800
|
|
|
8/28/2023
|
+0.60 / +1.18%
|
49.05
|
52.00
|
49.05
|
51.40
|
51.00
|
48.61
|
27,100
|
|
|
8/25/2023
|
+0.80 / +1.60%
|
50.00
|
51.00
|
48.00
|
50.80
|
49.68
|
48.04
|
54,100
|
|
|
8/24/2023
|
+1.50 / +3.09%
|
48.20
|
50.00
|
48.20
|
50.00
|
48.91
|
47.28
|
154,300
|
|
|
8/23/2023
|
+1.25 / +2.65%
|
47.25
|
49.95
|
47.25
|
48.50
|
47.95
|
45.86
|
55,200
|
|
|
8/22/2023
|
0.00 / 0.00%
|
46.60
|
47.25
|
45.50
|
47.25
|
46.86
|
44.68
|
29,000
|
|
|
8/21/2023
|
+0.05 / +0.11%
|
47.00
|
47.35
|
46.00
|
47.25
|
47.03
|
44.68
|
4,800
|
|
|
8/18/2023
|
+0.15 / +0.32%
|
47.05
|
47.20
|
44.70
|
47.20
|
46.65
|
44.64
|
31,100
|
|
|
8/17/2023
|
-0.80 / -1.67%
|
47.45
|
47.80
|
47.05
|
47.05
|
47.36
|
44.49
|
27,900
|
|
|
8/16/2023
|
-0.10 / -0.21%
|
47.15
|
48.00
|
47.00
|
47.85
|
47.18
|
45.25
|
20,100
|
|
|
8/15/2023
|
+0.10 / +0.21%
|
47.85
|
48.00
|
47.80
|
47.95
|
47.83
|
45.34
|
3,600
|
|
|
8/14/2023
|
+0.15 / +0.31%
|
47.70
|
48.00
|
47.70
|
47.85
|
47.92
|
45.25
|
136,600
|
|
|
8/11/2023
|
-0.10 / -0.21%
|
47.80
|
47.80
|
47.05
|
47.70
|
47.39
|
45.11
|
12,000
|
|
|
8/10/2023
|
+0.20 / +0.42%
|
47.90
|
47.90
|
47.05
|
47.80
|
47.61
|
45.20
|
6,100
|
|
|
8/9/2023
|
+0.75 / +1.60%
|
47.00
|
48.30
|
47.00
|
47.60
|
47.59
|
45.01
|
30,000
|
|
|
8/8/2023
|
+0.30 / +0.64%
|
46.80
|
46.95
|
46.40
|
46.85
|
46.55
|
44.30
|
26,000
|
|
|
8/7/2023
|
-1.45 / -3.02%
|
47.95
|
47.95
|
46.50
|
46.55
|
46.94
|
44.02
|
25,600
|
|
|
8/4/2023
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.40
|
48.00
|
47.70
|
45.39
|
12,700
|
|
|
8/3/2023
|
-0.60 / -1.23%
|
48.10
|
48.60
|
47.55
|
48.00
|
47.93
|
45.39
|
14,600
|
|
|
8/2/2023
|
-0.20 / -0.41%
|
48.80
|
48.80
|
48.00
|
48.60
|
48.25
|
45.96
|
14,100
|
|
|
8/1/2023
|
-0.50 / -1.01%
|
48.60
|
49.00
|
48.00
|
48.80
|
48.37
|
46.15
|
14,600
|
|
|
7/31/2023
|
+0.80 / +1.65%
|
49.00
|
50.00
|
47.90
|
49.30
|
48.98
|
46.62
|
53,500
|
|
|
7/28/2023
|
-0.50 / -1.02%
|
49.00
|
49.00
|
47.80
|
48.50
|
48.18
|
45.86
|
19,200
|
|
|
7/27/2023
|
+0.25 / +0.51%
|
48.60
|
50.20
|
47.60
|
49.00
|
48.80
|
46.34
|
55,700
|
|
|
7/26/2023
|
+0.65 / +1.35%
|
48.50
|
48.80
|
48.50
|
48.75
|
48.62
|
46.10
|
12,200
|
|
|