|
|
Closing price on 8/19/2024
|
|
| Open |
28.70 |
| High |
28.70 |
| Low |
28.00 |
| Volume |
16,400 |
| Split-adjusted Price |
28.60 |
|
|
LBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2024
|
-0.10 / -0.35%
|
28.70
|
28.70
|
28.00
|
28.60
|
28.45
|
28.60
|
16,400
|
|
|
8/16/2024
|
+1.30 / +4.74%
|
27.50
|
28.70
|
27.40
|
28.70
|
28.10
|
28.70
|
52,300
|
|
|
8/15/2024
|
+0.45 / +1.67%
|
26.95
|
27.95
|
26.95
|
27.40
|
27.23
|
27.40
|
8,800
|
|
|
8/14/2024
|
+0.05 / +0.19%
|
26.30
|
26.95
|
26.25
|
26.95
|
26.78
|
26.95
|
13,300
|
|
|
8/13/2024
|
+0.10 / +0.37%
|
26.70
|
26.90
|
26.05
|
26.90
|
26.66
|
26.90
|
16,900
|
|
|
8/12/2024
|
0.00 / 0.00%
|
27.85
|
27.85
|
26.30
|
26.80
|
26.66
|
26.80
|
12,400
|
|
|
8/9/2024
|
+0.05 / +0.19%
|
26.30
|
27.00
|
26.30
|
26.80
|
26.65
|
26.80
|
8,200
|
|
|
8/8/2024
|
+0.40 / +1.52%
|
26.70
|
26.90
|
26.00
|
26.75
|
26.47
|
26.75
|
40,100
|
|
|
8/7/2024
|
+0.05 / +0.19%
|
26.30
|
26.45
|
26.00
|
26.35
|
26.17
|
26.35
|
10,700
|
|
|
8/6/2024
|
+0.65 / +2.53%
|
25.65
|
26.30
|
25.30
|
26.30
|
25.80
|
26.30
|
32,100
|
|
|
8/5/2024
|
-1.90 / -6.90%
|
27.75
|
27.75
|
25.65
|
25.65
|
26.42
|
25.65
|
50,100
|
|
|
8/2/2024
|
-1.45 / -5.00%
|
28.20
|
28.30
|
27.05
|
27.55
|
27.57
|
27.55
|
43,100
|
|
|
8/1/2024
|
-0.85 / -2.85%
|
28.95
|
29.00
|
28.00
|
29.00
|
28.35
|
29.00
|
40,700
|
|
|
7/31/2024
|
+0.30 / +1.02%
|
29.85
|
30.00
|
28.70
|
29.85
|
29.27
|
29.85
|
40,900
|
|
|
7/30/2024
|
+0.05 / +0.17%
|
29.05
|
30.00
|
28.60
|
29.55
|
29.16
|
29.55
|
40,000
|
|
|
7/29/2024
|
-0.50 / -1.67%
|
29.80
|
29.80
|
28.60
|
29.50
|
28.88
|
29.50
|
52,000
|
|
|
7/26/2024
|
0.00 / 0.00%
|
29.70
|
30.50
|
28.45
|
30.00
|
29.30
|
30.00
|
53,700
|
|
|
7/25/2024
|
+0.10 / +0.33%
|
29.15
|
30.90
|
29.00
|
30.00
|
30.24
|
30.00
|
15,500
|
|
|
7/24/2024
|
-0.45 / -1.48%
|
29.00
|
30.40
|
28.25
|
29.90
|
28.64
|
29.90
|
104,800
|
|
|
7/23/2024
|
-2.25 / -6.90%
|
32.60
|
32.70
|
30.35
|
30.35
|
30.69
|
30.35
|
115,900
|
|
|
7/22/2024
|
0.00 / 0.00%
|
32.70
|
34.00
|
32.00
|
32.60
|
33.01
|
32.60
|
112,800
|
|
|
7/19/2024
|
+2.10 / +6.89%
|
31.00
|
32.60
|
31.00
|
32.60
|
32.33
|
32.60
|
338,300
|
|
|
7/18/2024
|
+0.70 / +1.16%
|
60.00
|
61.00
|
58.00
|
61.00
|
59.42
|
30.50
|
72,200
|
|
|
7/17/2024
|
-4.50 / -6.94%
|
66.90
|
67.00
|
60.30
|
60.30
|
61.60
|
30.15
|
148,700
|
|
|
7/16/2024
|
+3.90 / +6.40%
|
61.60
|
65.10
|
61.60
|
64.80
|
64.52
|
32.40
|
106,700
|
|
|
7/15/2024
|
+3.90 / +6.84%
|
58.10
|
60.90
|
58.10
|
60.90
|
60.72
|
30.45
|
326,100
|
|
|
7/12/2024
|
+0.10 / +0.18%
|
57.10
|
57.20
|
56.60
|
57.00
|
56.95
|
28.50
|
42,600
|
|
|
7/11/2024
|
-0.20 / -0.35%
|
57.10
|
57.10
|
55.80
|
56.90
|
56.60
|
28.45
|
33,700
|
|
|
7/10/2024
|
+0.10 / +0.18%
|
56.90
|
57.50
|
56.50
|
57.10
|
57.14
|
28.55
|
58,100
|
|
|
7/9/2024
|
+1.20 / +2.15%
|
56.00
|
57.50
|
55.60
|
57.00
|
56.84
|
28.50
|
104,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|