|
|
Closing price on 4/4/2025
|
|
| Open |
26.60 |
| High |
27.50 |
| Low |
26.60 |
| Volume |
235,000 |
| Split-adjusted Price |
26.75 |
There is no data on 4/5/2025. Display data on 4/4/2025 instead.
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
-1.85 / -6.47%
|
26.60
|
27.50
|
26.60
|
26.75
|
26.73
|
26.75
|
235,000
|
|
|
4/3/2025
|
-2.10 / -6.84%
|
30.50
|
30.50
|
28.60
|
28.60
|
28.75
|
28.60
|
177,400
|
|
|
4/2/2025
|
-0.45 / -1.44%
|
31.30
|
31.30
|
30.50
|
30.70
|
30.76
|
30.70
|
38,200
|
|
|
4/1/2025
|
+0.15 / +0.48%
|
31.10
|
31.35
|
30.90
|
31.15
|
31.17
|
31.15
|
40,600
|
|
|
3/31/2025
|
+0.20 / +0.65%
|
30.60
|
31.40
|
30.45
|
31.00
|
30.86
|
31.00
|
85,300
|
|
|
3/28/2025
|
0.00 / 0.00%
|
30.25
|
31.10
|
30.25
|
30.80
|
30.84
|
30.80
|
59,600
|
|
|
3/27/2025
|
+0.80 / +2.67%
|
30.00
|
31.00
|
30.00
|
30.80
|
30.54
|
30.80
|
83,100
|
|
|
3/26/2025
|
-0.55 / -1.80%
|
30.20
|
30.20
|
29.65
|
30.00
|
29.87
|
30.00
|
70,400
|
|
|
3/25/2025
|
-0.10 / -0.33%
|
30.50
|
30.70
|
29.55
|
30.55
|
29.97
|
30.55
|
71,000
|
|
|
3/24/2025
|
-0.35 / -1.13%
|
31.00
|
31.00
|
30.10
|
30.65
|
30.48
|
30.65
|
40,900
|
|
|
3/21/2025
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.45
|
31.00
|
30.87
|
31.00
|
35,900
|
|
|
3/20/2025
|
0.00 / 0.00%
|
31.00
|
31.05
|
30.45
|
31.00
|
30.82
|
31.00
|
27,500
|
|
|
3/19/2025
|
0.00 / 0.00%
|
31.00
|
31.25
|
30.20
|
31.00
|
30.73
|
31.00
|
18,900
|
|
|
3/18/2025
|
+0.20 / +0.65%
|
31.00
|
31.00
|
30.00
|
31.00
|
30.25
|
31.00
|
196,100
|
|
|
3/17/2025
|
-0.60 / -1.90%
|
31.30
|
31.60
|
30.75
|
31.05
|
31.02
|
30.80
|
42,800
|
|
|
3/14/2025
|
-0.15 / -0.47%
|
31.85
|
31.85
|
30.80
|
31.65
|
31.24
|
31.40
|
113,900
|
|
|
3/13/2025
|
0.00 / 0.00%
|
31.55
|
33.50
|
31.25
|
31.80
|
31.87
|
31.54
|
84,900
|
|
|
3/12/2025
|
+0.20 / +0.63%
|
31.65
|
31.80
|
31.35
|
31.80
|
31.52
|
31.54
|
56,300
|
|
|
3/11/2025
|
+0.05 / +0.16%
|
31.40
|
32.00
|
31.00
|
31.60
|
31.42
|
31.35
|
89,200
|
|
|
3/10/2025
|
-0.45 / -1.41%
|
31.80
|
32.50
|
31.40
|
31.55
|
31.73
|
31.30
|
59,200
|
|
|
3/7/2025
|
+0.60 / +1.91%
|
31.05
|
32.40
|
30.50
|
32.00
|
31.17
|
31.74
|
287,100
|
|
|
3/6/2025
|
-0.55 / -1.72%
|
31.60
|
32.60
|
31.40
|
31.40
|
31.67
|
31.15
|
132,900
|
|
|
3/5/2025
|
-1.15 / -3.47%
|
33.10
|
33.10
|
31.70
|
31.95
|
32.15
|
31.69
|
96,600
|
|
|
3/4/2025
|
+0.30 / +0.91%
|
32.80
|
33.50
|
32.50
|
33.10
|
32.80
|
32.83
|
69,500
|
|
|
3/3/2025
|
-1.15 / -3.39%
|
33.95
|
34.10
|
32.00
|
32.80
|
33.18
|
32.54
|
157,400
|
|
|
2/28/2025
|
+2.20 / +6.93%
|
32.90
|
33.95
|
32.45
|
33.95
|
33.23
|
33.68
|
341,900
|
|
|
2/27/2025
|
+2.05 / +6.90%
|
29.70
|
31.75
|
29.50
|
31.75
|
31.37
|
31.49
|
315,700
|
|
|
2/26/2025
|
-0.15 / -0.50%
|
29.85
|
30.10
|
29.65
|
29.70
|
29.77
|
29.46
|
58,600
|
|
|
2/25/2025
|
-0.15 / -0.50%
|
30.15
|
30.15
|
29.55
|
29.85
|
29.84
|
29.61
|
68,600
|
|
|
2/24/2025
|
+0.10 / +0.33%
|
30.25
|
30.30
|
29.50
|
30.00
|
29.77
|
29.76
|
130,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|