|
Closing price on 3/6/2026
|
|
| Open |
33.10 |
| High |
33.10 |
| Low |
32.95 |
| Volume |
14,300 |
| Split-adjusted Price |
33.10 |
There is no data on 3/7/2026. Display data on 3/6/2026 instead.
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
0.00 / 0.00%
|
33.10
|
33.10
|
32.95
|
33.10
|
33.04
|
33.10
|
14,300
|
|
|
3/5/2026
|
+0.10 / +0.30%
|
33.05
|
33.45
|
33.00
|
33.10
|
33.10
|
33.10
|
19,000
|
|
|
3/4/2026
|
-0.35 / -1.05%
|
33.35
|
33.95
|
32.90
|
33.00
|
33.28
|
33.00
|
28,600
|
|
|
3/3/2026
|
-0.15 / -0.45%
|
33.50
|
33.60
|
33.10
|
33.35
|
33.31
|
33.35
|
23,900
|
|
|
3/2/2026
|
-1.15 / -3.32%
|
33.00
|
34.00
|
33.00
|
33.50
|
33.56
|
33.50
|
10,400
|
|
|
2/27/2026
|
+1.65 / +5.00%
|
33.00
|
34.90
|
32.95
|
34.65
|
33.57
|
34.65
|
55,900
|
|
|
2/26/2026
|
-0.60 / -1.79%
|
33.10
|
33.85
|
33.00
|
33.00
|
33.10
|
33.00
|
125,900
|
|
|
2/25/2026
|
-0.55 / -1.61%
|
34.00
|
34.10
|
33.00
|
33.60
|
33.37
|
33.60
|
34,800
|
|
|
2/24/2026
|
0.00 / 0.00%
|
33.70
|
34.30
|
33.50
|
34.15
|
33.93
|
34.15
|
111,000
|
|
|
2/23/2026
|
+0.30 / +0.89%
|
33.85
|
34.40
|
33.60
|
34.15
|
34.04
|
34.15
|
13,700
|
|
|
2/13/2026
|
+0.85 / +2.58%
|
33.00
|
33.85
|
33.00
|
33.85
|
33.77
|
33.85
|
21,300
|
|
|
2/12/2026
|
-1.20 / -3.51%
|
33.60
|
34.20
|
32.70
|
33.00
|
33.01
|
33.00
|
108,800
|
|
|
2/11/2026
|
+0.90 / +2.70%
|
33.35
|
34.30
|
33.30
|
34.20
|
33.70
|
34.20
|
16,000
|
|
|
2/10/2026
|
-0.60 / -1.77%
|
33.95
|
33.95
|
33.30
|
33.30
|
33.50
|
33.30
|
6,100
|
|
|
2/9/2026
|
-0.60 / -1.74%
|
34.90
|
34.90
|
33.00
|
33.90
|
33.49
|
33.90
|
17,000
|
|
|
2/6/2026
|
+0.10 / +0.29%
|
33.50
|
34.50
|
33.00
|
34.50
|
33.30
|
34.50
|
54,300
|
|
|
2/5/2026
|
-0.50 / -1.43%
|
34.55
|
34.55
|
33.80
|
34.40
|
34.00
|
34.40
|
59,600
|
|
|
2/4/2026
|
-0.05 / -0.14%
|
34.95
|
35.00
|
34.90
|
34.90
|
34.96
|
34.90
|
6,200
|
|
|
2/3/2026
|
-0.05 / -0.14%
|
34.50
|
35.30
|
34.50
|
34.95
|
34.93
|
34.95
|
19,500
|
|
|
2/2/2026
|
0.00 / 0.00%
|
34.05
|
35.30
|
34.00
|
35.00
|
34.67
|
35.00
|
33,000
|
|
|
1/30/2026
|
+0.15 / +0.43%
|
34.90
|
35.10
|
34.85
|
35.00
|
34.98
|
35.00
|
9,400
|
|
|
1/29/2026
|
-0.25 / -0.71%
|
34.50
|
35.10
|
34.50
|
34.85
|
34.90
|
34.85
|
11,600
|
|
|
1/28/2026
|
+0.10 / +0.29%
|
35.00
|
35.10
|
34.65
|
35.10
|
35.01
|
35.10
|
19,100
|
|
|
1/27/2026
|
0.00 / 0.00%
|
34.55
|
35.30
|
34.55
|
35.00
|
35.00
|
35.00
|
2,800
|
|
|
1/26/2026
|
0.00 / 0.00%
|
34.95
|
35.10
|
34.00
|
35.00
|
34.80
|
35.00
|
18,600
|
|
|
1/23/2026
|
0.00 / 0.00%
|
35.00
|
35.50
|
34.80
|
35.00
|
34.91
|
35.00
|
15,900
|
|
|
1/22/2026
|
+0.35 / +1.01%
|
34.70
|
35.50
|
34.70
|
35.00
|
35.07
|
35.00
|
31,800
|
|
|
1/21/2026
|
-0.85 / -2.39%
|
35.00
|
35.45
|
34.25
|
34.65
|
34.90
|
34.65
|
34,600
|
|
|
1/20/2026
|
0.00 / 0.00%
|
35.80
|
35.80
|
34.00
|
35.50
|
34.96
|
35.50
|
27,800
|
|
|
1/19/2026
|
+0.25 / +0.71%
|
35.25
|
35.55
|
35.00
|
35.50
|
35.16
|
35.50
|
29,100
|
|
|