|
|
Closing price on 8/15/2025
|
|
| Open |
39.60 |
| High |
40.45 |
| Low |
38.80 |
| Volume |
92,600 |
| Split-adjusted Price |
38.90 |
There is no data on 8/16/2025. Display data on 8/15/2025 instead.
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
-1.60 / -3.95%
|
39.60
|
40.45
|
38.80
|
38.90
|
39.18
|
38.90
|
92,600
|
|
|
8/14/2025
|
-1.50 / -3.57%
|
42.60
|
42.60
|
39.90
|
40.50
|
40.32
|
40.50
|
101,800
|
|
|
8/13/2025
|
+2.30 / +5.79%
|
40.00
|
42.45
|
40.00
|
42.00
|
41.56
|
42.00
|
170,700
|
|
|
8/12/2025
|
+2.10 / +5.59%
|
39.00
|
39.70
|
38.70
|
39.70
|
39.12
|
39.70
|
90,900
|
|
|
8/11/2025
|
+0.60 / +1.62%
|
36.80
|
38.00
|
36.80
|
37.60
|
37.43
|
37.60
|
76,400
|
|
|
8/8/2025
|
+0.50 / +1.37%
|
36.55
|
37.10
|
36.30
|
37.00
|
36.78
|
37.00
|
32,600
|
|
|
8/7/2025
|
+0.30 / +0.83%
|
36.00
|
37.10
|
36.00
|
36.50
|
36.50
|
36.50
|
81,300
|
|
|
8/6/2025
|
+0.20 / +0.56%
|
36.00
|
36.20
|
35.90
|
36.20
|
36.02
|
36.20
|
24,700
|
|
|
8/5/2025
|
-0.20 / -0.55%
|
36.00
|
36.40
|
35.75
|
36.00
|
36.06
|
36.00
|
52,400
|
|
|
8/4/2025
|
+0.20 / +0.56%
|
36.00
|
36.20
|
35.80
|
36.20
|
35.96
|
36.20
|
30,700
|
|
|
8/1/2025
|
+0.50 / +1.41%
|
35.40
|
36.05
|
35.30
|
36.00
|
35.72
|
36.00
|
39,600
|
|
|
7/31/2025
|
-0.20 / -0.56%
|
35.70
|
35.70
|
34.70
|
35.50
|
34.97
|
35.50
|
18,600
|
|
|
7/30/2025
|
0.00 / 0.00%
|
35.70
|
36.00
|
34.80
|
35.70
|
35.43
|
35.70
|
35,500
|
|
|
7/29/2025
|
+0.95 / +2.73%
|
34.75
|
36.95
|
34.75
|
35.70
|
35.82
|
35.70
|
84,200
|
|
|
7/28/2025
|
+2.25 / +6.92%
|
33.75
|
34.75
|
33.75
|
34.75
|
34.55
|
34.75
|
181,200
|
|
|
7/25/2025
|
+0.65 / +2.04%
|
31.50
|
33.40
|
31.50
|
32.50
|
32.68
|
32.50
|
95,000
|
|
|
7/24/2025
|
-0.05 / -0.16%
|
31.55
|
31.85
|
31.40
|
31.85
|
31.63
|
31.85
|
28,400
|
|
|
7/23/2025
|
+0.05 / +0.16%
|
31.85
|
32.05
|
31.75
|
31.90
|
31.89
|
31.90
|
35,800
|
|
|
7/22/2025
|
+0.55 / +1.76%
|
31.30
|
32.00
|
31.05
|
31.85
|
31.67
|
31.85
|
30,200
|
|
|
7/21/2025
|
-0.20 / -0.63%
|
31.50
|
31.75
|
31.15
|
31.30
|
31.31
|
31.30
|
19,600
|
|
|
7/18/2025
|
+0.65 / +2.11%
|
30.70
|
31.50
|
30.40
|
31.50
|
30.94
|
31.50
|
46,300
|
|
|
7/17/2025
|
+0.05 / +0.16%
|
30.70
|
30.95
|
30.50
|
30.85
|
30.63
|
30.85
|
44,900
|
|
|
7/16/2025
|
0.00 / 0.00%
|
30.70
|
31.20
|
30.70
|
30.80
|
30.87
|
30.80
|
3,300
|
|
|
7/15/2025
|
-0.65 / -2.07%
|
31.40
|
31.40
|
30.70
|
30.80
|
30.82
|
30.80
|
4,700
|
|
|
7/14/2025
|
+0.05 / +0.16%
|
31.35
|
31.50
|
30.50
|
31.45
|
31.16
|
31.45
|
47,600
|
|
|
7/11/2025
|
-0.10 / -0.32%
|
31.50
|
31.50
|
30.70
|
31.40
|
31.28
|
31.40
|
10,900
|
|
|
7/10/2025
|
+0.10 / +0.32%
|
30.90
|
31.50
|
30.10
|
31.50
|
31.26
|
31.50
|
24,500
|
|
|
7/9/2025
|
+0.30 / +0.96%
|
31.10
|
31.70
|
30.70
|
31.40
|
31.10
|
31.40
|
32,000
|
|
|
7/8/2025
|
-0.20 / -0.64%
|
31.30
|
31.95
|
31.10
|
31.10
|
31.60
|
31.10
|
29,300
|
|
|
7/7/2025
|
0.00 / 0.00%
|
31.00
|
31.50
|
30.90
|
31.30
|
31.28
|
31.30
|
30,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|