|
Closing price on 12/22/2025
|
|
| Open |
36.40 |
| High |
36.60 |
| Low |
36.00 |
| Volume |
47,200 |
| Split-adjusted Price |
35.03 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2025
|
-0.35 / -0.91%
|
38.10
|
38.20
|
37.70
|
37.95
|
37.99
|
34.04
|
37,200
|
|
|
11/24/2025
|
-0.70 / -1.79%
|
39.20
|
39.20
|
38.25
|
38.30
|
38.50
|
34.36
|
47,200
|
|
|
11/21/2025
|
+0.65 / +1.69%
|
38.05
|
39.00
|
38.05
|
39.00
|
38.60
|
34.98
|
36,400
|
|
|
11/20/2025
|
+0.85 / +2.27%
|
37.50
|
40.00
|
37.50
|
38.35
|
38.83
|
34.40
|
508,500
|
|
|
11/19/2025
|
-0.60 / -1.57%
|
38.10
|
38.15
|
37.50
|
37.50
|
37.74
|
33.64
|
295,900
|
|
|
11/18/2025
|
-0.40 / -1.04%
|
37.50
|
38.45
|
37.50
|
38.10
|
37.52
|
34.18
|
665,000
|
|
|
11/17/2025
|
0.00 / 0.00%
|
38.45
|
40.70
|
36.90
|
38.50
|
38.56
|
34.54
|
295,000
|
|
|
11/14/2025
|
+1.10 / +2.94%
|
37.80
|
38.50
|
37.40
|
38.50
|
37.85
|
34.54
|
32,700
|
|
|
11/13/2025
|
-0.40 / -1.06%
|
36.75
|
37.80
|
36.75
|
37.40
|
37.12
|
33.55
|
39,300
|
|
|
11/12/2025
|
+0.80 / +2.16%
|
37.00
|
37.80
|
37.00
|
37.80
|
37.03
|
33.91
|
39,300
|
|
|
11/11/2025
|
+0.10 / +0.27%
|
36.90
|
37.00
|
36.90
|
37.00
|
36.94
|
33.19
|
9,800
|
|
|