|
Closing price on 11/8/2023
|
|
| Open |
47.00 |
| High |
47.90 |
| Low |
46.90 |
| Volume |
25,900 |
| Split-adjusted Price |
45.20 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2023
|
-0.10 / -0.21%
|
47.00
|
47.90
|
46.90
|
47.80
|
47.19
|
45.20
|
25,900
|
|
|
11/7/2023
|
0.00 / 0.00%
|
47.90
|
48.40
|
47.00
|
47.90
|
47.14
|
45.30
|
26,200
|
|
|
11/6/2023
|
+0.20 / +0.42%
|
47.70
|
48.40
|
47.00
|
47.90
|
47.13
|
45.30
|
28,400
|
|
|
11/3/2023
|
-0.20 / -0.42%
|
47.90
|
47.90
|
47.70
|
47.70
|
47.72
|
45.11
|
4,900
|
|
|
11/2/2023
|
+0.80 / +1.70%
|
48.00
|
48.00
|
47.40
|
47.90
|
47.61
|
45.30
|
1,700
|
|
|
11/1/2023
|
-1.95 / -3.98%
|
46.80
|
49.00
|
46.80
|
47.10
|
48.39
|
44.54
|
5,500
|
|
|
10/31/2023
|
-0.15 / -0.30%
|
47.00
|
49.25
|
46.50
|
49.05
|
48.63
|
46.38
|
15,500
|
|
|
10/30/2023
|
+1.55 / +3.25%
|
45.20
|
49.80
|
45.20
|
49.20
|
48.16
|
46.53
|
11,300
|
|
|
10/27/2023
|
-0.65 / -1.35%
|
45.50
|
49.35
|
45.50
|
47.65
|
47.52
|
45.06
|
33,800
|
|
|
10/26/2023
|
-0.80 / -1.63%
|
48.70
|
49.20
|
47.00
|
48.30
|
48.04
|
45.68
|
50,800
|
|
|
10/25/2023
|
-0.25 / -0.51%
|
49.25
|
49.25
|
48.65
|
49.10
|
49.11
|
46.43
|
1,600
|
|
|
10/24/2023
|
+0.30 / +0.61%
|
49.05
|
49.35
|
48.55
|
49.35
|
49.06
|
46.67
|
3,000
|
|
|
10/23/2023
|
-0.10 / -0.20%
|
49.10
|
49.15
|
48.10
|
49.05
|
49.08
|
46.38
|
6,900
|
|
|
10/20/2023
|
-0.15 / -0.30%
|
48.55
|
49.15
|
48.00
|
49.15
|
48.57
|
46.48
|
3,900
|
|
|
10/19/2023
|
+0.20 / +0.41%
|
48.40
|
49.45
|
48.40
|
49.30
|
49.21
|
46.62
|
13,200
|
|
|
10/18/2023
|
-0.25 / -0.51%
|
48.60
|
50.00
|
48.40
|
49.10
|
48.69
|
46.43
|
11,500
|
|
|
10/17/2023
|
+0.15 / +0.30%
|
48.70
|
49.90
|
48.60
|
49.35
|
48.90
|
46.67
|
8,200
|
|
|
10/16/2023
|
0.00 / 0.00%
|
49.00
|
49.90
|
48.70
|
49.20
|
49.02
|
46.53
|
8,500
|
|
|
10/13/2023
|
0.00 / 0.00%
|
49.15
|
49.45
|
48.60
|
49.20
|
49.06
|
46.53
|
14,300
|
|
|
10/12/2023
|
-0.40 / -0.81%
|
49.40
|
49.40
|
48.70
|
49.20
|
49.09
|
46.53
|
6,800
|
|
|
10/11/2023
|
+0.60 / +1.22%
|
48.70
|
50.50
|
48.70
|
49.60
|
49.00
|
46.91
|
11,000
|
|
|
10/10/2023
|
-0.80 / -1.61%
|
49.00
|
50.40
|
48.80
|
49.00
|
49.45
|
46.34
|
5,800
|
|
|
10/9/2023
|
+0.50 / +1.01%
|
49.00
|
49.80
|
49.00
|
49.80
|
49.23
|
47.09
|
700
|
|
|
10/6/2023
|
0.00 / 0.00%
|
48.75
|
49.30
|
48.75
|
49.30
|
49.03
|
46.62
|
200
|
|
|
10/5/2023
|
0.00 / 0.00%
|
48.60
|
49.30
|
48.60
|
49.30
|
49.16
|
46.62
|
9,400
|
|
|
10/4/2023
|
-0.20 / -0.40%
|
48.60
|
49.30
|
48.60
|
49.30
|
49.11
|
46.62
|
700
|
|
|
10/3/2023
|
-0.30 / -0.60%
|
49.50
|
49.70
|
48.60
|
49.50
|
49.03
|
46.81
|
6,000
|
|
|
10/2/2023
|
+0.10 / +0.20%
|
49.20
|
49.80
|
49.00
|
49.80
|
49.15
|
47.09
|
7,700
|
|
|
9/29/2023
|
+0.20 / +0.40%
|
49.50
|
50.00
|
49.50
|
49.70
|
49.64
|
47.00
|
6,200
|
|
|
9/28/2023
|
+0.25 / +0.51%
|
48.25
|
50.00
|
48.25
|
49.50
|
49.36
|
46.81
|
9,100
|
|
|