|
|
Closing price on 12/22/2023
|
|
| Open |
47.15 |
| High |
48.85 |
| Low |
47.15 |
| Volume |
10,200 |
| Split-adjusted Price |
46.64 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2023
|
-0.70 / -1.43%
|
47.15
|
48.85
|
47.15
|
48.30
|
48.29
|
46.64
|
10,200
|
|
|
12/21/2023
|
+1.85 / +3.92%
|
47.10
|
49.00
|
45.10
|
49.00
|
48.14
|
47.31
|
9,400
|
|
|
12/20/2023
|
0.00 / 0.00%
|
47.10
|
47.45
|
46.85
|
47.15
|
47.13
|
45.53
|
4,200
|
|
|
12/19/2023
|
-0.15 / -0.32%
|
47.15
|
47.15
|
47.15
|
47.15
|
47.15
|
45.53
|
100
|
|
|
12/18/2023
|
0.00 / 0.00%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
45.67
|
0
|
|
|
12/15/2023
|
+0.75 / +1.61%
|
47.50
|
47.50
|
47.30
|
47.30
|
47.37
|
45.67
|
300
|
|
|
12/14/2023
|
-0.40 / -0.85%
|
46.95
|
48.50
|
46.50
|
46.55
|
47.56
|
44.95
|
8,600
|
|
|
12/13/2023
|
-0.70 / -1.47%
|
46.55
|
47.35
|
46.55
|
46.95
|
46.84
|
45.33
|
456,900
|
|
|
12/12/2023
|
+0.65 / +1.38%
|
47.00
|
47.65
|
45.95
|
47.65
|
47.48
|
46.01
|
17,500
|
|
|
12/11/2023
|
-0.70 / -1.47%
|
47.60
|
47.60
|
44.50
|
47.00
|
45.76
|
45.38
|
14,500
|
|
|
12/8/2023
|
+0.25 / +0.53%
|
47.20
|
48.75
|
44.15
|
47.70
|
46.05
|
46.06
|
25,400
|
|
|
12/7/2023
|
-0.05 / -0.10%
|
48.00
|
49.45
|
47.30
|
48.45
|
47.97
|
45.82
|
38,800
|
|
|
12/6/2023
|
-0.15 / -0.31%
|
47.50
|
48.80
|
47.50
|
48.50
|
48.36
|
45.86
|
3,000
|
|
|
12/5/2023
|
+0.85 / +1.78%
|
47.30
|
49.00
|
47.30
|
48.65
|
48.21
|
46.01
|
18,700
|
|
|
12/4/2023
|
+0.20 / +0.42%
|
47.15
|
48.00
|
47.15
|
47.80
|
47.54
|
45.20
|
4,900
|
|
|
12/1/2023
|
-0.05 / -0.10%
|
47.00
|
47.70
|
47.00
|
47.60
|
47.59
|
45.01
|
2,600
|
|
|
11/30/2023
|
+0.15 / +0.32%
|
47.45
|
47.80
|
47.05
|
47.65
|
47.63
|
45.06
|
12,400
|
|
|
11/29/2023
|
+0.30 / +0.64%
|
46.65
|
47.50
|
45.10
|
47.50
|
46.84
|
44.92
|
8,100
|
|
|
11/28/2023
|
+0.30 / +0.64%
|
46.55
|
47.20
|
46.55
|
47.20
|
46.98
|
44.64
|
3,700
|
|
|
11/27/2023
|
+0.30 / +0.64%
|
46.60
|
46.95
|
46.50
|
46.90
|
46.62
|
44.35
|
4,100
|
|
|
11/24/2023
|
-0.40 / -0.85%
|
47.00
|
47.10
|
46.30
|
46.60
|
46.68
|
44.07
|
7,100
|
|
|
11/23/2023
|
-0.35 / -0.74%
|
46.90
|
47.45
|
46.85
|
47.00
|
47.06
|
44.45
|
6,700
|
|
|
11/22/2023
|
+0.30 / +0.64%
|
46.95
|
47.50
|
43.80
|
47.35
|
45.93
|
44.78
|
28,100
|
|
|
11/21/2023
|
-0.60 / -1.26%
|
47.70
|
47.70
|
47.00
|
47.05
|
47.04
|
44.49
|
20,300
|
|
|
11/20/2023
|
+0.15 / +0.32%
|
46.90
|
47.85
|
46.90
|
47.65
|
47.61
|
45.06
|
5,300
|
|
|
11/17/2023
|
+0.55 / +1.17%
|
46.95
|
47.95
|
46.90
|
47.50
|
47.47
|
44.92
|
11,800
|
|
|
11/16/2023
|
0.00 / 0.00%
|
46.95
|
47.50
|
46.95
|
46.95
|
47.31
|
44.40
|
2,800
|
|
|
11/15/2023
|
-0.70 / -1.47%
|
47.30
|
47.80
|
46.95
|
46.95
|
47.18
|
44.40
|
68,000
|
|
|
11/14/2023
|
+0.20 / +0.42%
|
47.45
|
47.95
|
46.95
|
47.65
|
47.23
|
45.06
|
22,200
|
|
|
11/13/2023
|
-0.05 / -0.11%
|
47.35
|
48.25
|
47.20
|
47.45
|
47.49
|
44.87
|
1,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:06:49 PM
|
|
|
|
|