|
Closing price on 1/8/2026
|
|
| Open |
36.80 |
| High |
36.80 |
| Low |
35.70 |
| Volume |
15,800 |
| Split-adjusted Price |
35.17 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2026
|
-0.15 / -0.41%
|
36.80
|
36.80
|
35.70
|
36.65
|
36.46
|
35.17
|
15,800
|
|
|
1/7/2026
|
+0.75 / +2.08%
|
35.00
|
36.80
|
35.00
|
36.80
|
36.05
|
35.32
|
47,500
|
|
|
1/6/2026
|
0.00 / 0.00%
|
36.00
|
36.05
|
35.60
|
36.05
|
35.80
|
34.60
|
22,400
|
|
|
1/5/2026
|
-1.25 / -3.35%
|
37.30
|
37.40
|
35.80
|
36.05
|
36.40
|
34.60
|
29,500
|
|
|
12/31/2025
|
-0.10 / -0.27%
|
36.00
|
37.90
|
36.00
|
37.30
|
37.26
|
35.80
|
67,100
|
|
|
12/30/2025
|
+1.40 / +3.89%
|
35.20
|
37.50
|
35.20
|
37.40
|
36.55
|
35.89
|
54,200
|
|
|
12/29/2025
|
+0.50 / +1.41%
|
35.00
|
36.00
|
35.00
|
36.00
|
35.73
|
34.55
|
9,400
|
|
|
12/26/2025
|
-0.25 / -0.70%
|
35.40
|
35.60
|
35.00
|
35.50
|
35.20
|
34.07
|
23,200
|
|
|
12/25/2025
|
-0.05 / -0.14%
|
35.80
|
36.40
|
35.70
|
35.75
|
35.86
|
34.31
|
9,400
|
|
|
12/24/2025
|
-0.60 / -1.65%
|
36.00
|
36.35
|
35.80
|
35.80
|
35.90
|
34.36
|
14,700
|
|
|
12/23/2025
|
-0.10 / -0.27%
|
36.00
|
36.50
|
35.70
|
36.40
|
36.14
|
34.93
|
60,500
|
|
|
12/22/2025
|
+0.10 / +0.27%
|
36.40
|
36.60
|
36.00
|
36.50
|
36.41
|
35.03
|
47,200
|
|
|
12/19/2025
|
-0.10 / -0.27%
|
36.60
|
36.60
|
36.00
|
36.40
|
36.09
|
34.93
|
23,700
|
|
|
12/18/2025
|
-0.05 / -0.14%
|
36.60
|
36.65
|
36.25
|
36.50
|
36.51
|
35.03
|
77,000
|
|
|
12/17/2025
|
+0.25 / +0.69%
|
37.00
|
37.00
|
36.00
|
36.55
|
36.61
|
35.08
|
28,900
|
|
|
12/16/2025
|
+0.30 / +0.83%
|
36.10
|
36.30
|
35.50
|
36.30
|
35.98
|
34.84
|
43,100
|
|
|
12/15/2025
|
0.00 / 0.00%
|
34.70
|
36.00
|
34.70
|
36.00
|
35.91
|
34.55
|
46,400
|
|
|
12/12/2025
|
0.00 / 0.00%
|
36.00
|
36.95
|
36.00
|
36.00
|
36.24
|
34.55
|
37,700
|
|
|
12/11/2025
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.50
|
36.00
|
35.75
|
34.55
|
20,900
|
|
|
12/10/2025
|
+0.30 / +0.84%
|
36.20
|
36.20
|
35.60
|
36.00
|
36.04
|
34.55
|
22,800
|
|
|
12/9/2025
|
0.00 / 0.00%
|
34.90
|
35.70
|
34.65
|
35.70
|
34.98
|
34.26
|
47,400
|
|
|
12/8/2025
|
-0.05 / -0.14%
|
35.75
|
35.85
|
35.50
|
35.70
|
35.69
|
34.26
|
28,400
|
|
|
12/5/2025
|
+0.05 / +0.14%
|
35.80
|
35.95
|
34.70
|
35.75
|
35.61
|
34.31
|
19,100
|
|
|
12/4/2025
|
+0.05 / +0.14%
|
36.00
|
36.00
|
35.65
|
35.70
|
35.77
|
34.26
|
25,200
|
|
|
12/3/2025
|
-0.10 / -0.28%
|
36.00
|
36.70
|
35.65
|
35.65
|
35.90
|
34.21
|
49,700
|
|
|
12/2/2025
|
-1.25 / -3.16%
|
39.50
|
39.80
|
37.80
|
38.25
|
38.66
|
34.31
|
144,300
|
|
|
12/1/2025
|
0.00 / 0.00%
|
39.50
|
40.00
|
38.80
|
39.50
|
39.62
|
35.43
|
64,400
|
|
|
11/28/2025
|
+0.70 / +1.80%
|
38.80
|
39.65
|
38.70
|
39.50
|
39.09
|
35.43
|
98,600
|
|
|
11/27/2025
|
+0.50 / +1.31%
|
38.30
|
39.30
|
37.80
|
38.80
|
38.66
|
34.80
|
54,800
|
|
|
11/26/2025
|
+0.35 / +0.92%
|
38.15
|
38.30
|
37.90
|
38.30
|
38.08
|
34.36
|
20,400
|
|
|