Closing price on 5/15/2024
|
|
Open |
43.30 |
High |
43.40 |
Low |
42.95 |
Volume |
10,200 |
Split-adjusted Price |
21.65 |
|
|
LBM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/15/2024
|
0.00 / 0.00%
|
43.30
|
43.40
|
42.95
|
43.30
|
43.02
|
21.65
|
10,200
|
|
5/14/2024
|
-0.05 / -0.12%
|
42.80
|
43.35
|
42.80
|
43.30
|
42.83
|
21.65
|
32,700
|
|
5/13/2024
|
0.00 / 0.00%
|
43.25
|
43.35
|
42.20
|
43.35
|
42.83
|
21.68
|
24,700
|
|
5/10/2024
|
-0.10 / -0.23%
|
43.60
|
43.70
|
43.00
|
43.35
|
43.15
|
21.68
|
8,900
|
|
5/9/2024
|
+0.45 / +1.05%
|
42.80
|
43.60
|
42.80
|
43.45
|
42.95
|
21.73
|
8,500
|
|
5/8/2024
|
-0.70 / -1.60%
|
42.80
|
43.50
|
42.65
|
43.00
|
42.85
|
21.50
|
14,600
|
|
5/7/2024
|
-0.30 / -0.68%
|
43.40
|
44.00
|
42.60
|
43.70
|
43.20
|
21.85
|
33,900
|
|
5/6/2024
|
+1.00 / +2.33%
|
43.00
|
44.20
|
43.00
|
44.00
|
43.92
|
22.00
|
23,900
|
|
5/3/2024
|
+0.50 / +1.18%
|
42.45
|
43.80
|
42.45
|
43.00
|
43.24
|
21.50
|
5,200
|
|
5/2/2024
|
-2.45 / -5.45%
|
42.90
|
44.00
|
42.40
|
42.50
|
42.65
|
21.25
|
25,000
|
|
4/26/2024
|
+1.75 / +4.05%
|
42.70
|
45.20
|
42.70
|
44.95
|
43.72
|
22.48
|
41,000
|
|
4/25/2024
|
+0.25 / +0.58%
|
43.30
|
43.40
|
42.05
|
43.20
|
43.06
|
21.60
|
6,500
|
|
4/24/2024
|
-0.25 / -0.58%
|
43.00
|
43.00
|
42.00
|
42.95
|
42.71
|
21.48
|
13,300
|
|
4/23/2024
|
-0.05 / -0.12%
|
43.25
|
43.65
|
42.60
|
43.20
|
43.07
|
21.60
|
31,200
|
|
4/22/2024
|
+0.45 / +1.05%
|
43.00
|
43.40
|
43.00
|
43.25
|
43.16
|
21.63
|
44,700
|
|
4/19/2024
|
+1.00 / +2.39%
|
42.60
|
43.00
|
41.80
|
42.80
|
42.76
|
21.40
|
37,400
|
|
4/17/2024
|
+0.30 / +0.72%
|
41.50
|
42.95
|
41.50
|
41.80
|
42.44
|
20.90
|
26,400
|
|
4/16/2024
|
-0.90 / -2.12%
|
42.40
|
42.40
|
41.25
|
41.50
|
41.55
|
20.75
|
24,300
|
|
4/15/2024
|
-0.90 / -2.08%
|
43.30
|
43.50
|
42.40
|
42.40
|
43.24
|
21.20
|
43,500
|
|
4/12/2024
|
+0.30 / +0.70%
|
43.05
|
43.45
|
43.05
|
43.30
|
43.27
|
21.65
|
26,500
|
|
4/11/2024
|
+0.10 / +0.23%
|
42.80
|
43.20
|
42.80
|
43.00
|
42.94
|
21.50
|
67,000
|
|
4/10/2024
|
+0.35 / +0.82%
|
42.55
|
43.00
|
42.50
|
42.90
|
42.65
|
21.45
|
42,600
|
|
4/9/2024
|
+0.25 / +0.59%
|
42.55
|
42.55
|
42.00
|
42.55
|
42.43
|
21.28
|
9,900
|
|
4/8/2024
|
+0.50 / +1.20%
|
41.80
|
42.35
|
41.10
|
42.30
|
41.83
|
21.15
|
24,500
|
|
4/5/2024
|
+0.05 / +0.12%
|
41.75
|
41.80
|
41.00
|
41.80
|
41.33
|
20.90
|
51,000
|
|
4/4/2024
|
-0.05 / -0.12%
|
42.55
|
42.55
|
41.50
|
41.75
|
41.66
|
20.88
|
13,400
|
|
4/3/2024
|
-1.55 / -3.58%
|
43.35
|
43.50
|
41.80
|
41.80
|
42.41
|
20.90
|
49,100
|
|
4/2/2024
|
0.00 / 0.00%
|
43.20
|
43.45
|
43.20
|
43.35
|
43.33
|
21.68
|
29,500
|
|
4/1/2024
|
0.00 / 0.00%
|
43.35
|
43.35
|
43.00
|
43.35
|
43.32
|
21.68
|
21,200
|
|
3/29/2024
|
+1.25 / +2.97%
|
42.25
|
44.10
|
42.25
|
43.35
|
43.49
|
21.68
|
132,700
|
|
|