Luther Burbank Corporatio... (LBC)
NASDAQ: LBC
· Real-Time Price · USD
9.15
0.05 (0.55%)
At close: Feb 29, 2024, 10:00 PM
LBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 29, 2024 | 9.29 | 9.34 | 9.06 | 9.15 | 9.15 | 0.55% | 325,907 |
| Feb 28, 2024 | 9.03 | 9.18 | 9.03 | 9.10 | 9.10 | -0.33% | 32,421 |
| Feb 27, 2024 | 9.06 | 9.25 | 8.92 | 9.13 | 9.13 | 0.66% | 17,301 |
| Feb 26, 2024 | 9.29 | 9.34 | 9.02 | 9.07 | 9.07 | -2.47% | 36,537 |
| Feb 23, 2024 | 9.21 | 9.42 | 9.21 | 9.30 | 9.30 | -0.11% | 16,562 |
| Feb 22, 2024 | 9.27 | 9.40 | 9.19 | 9.31 | 9.31 | -0.53% | 23,101 |
| Feb 21, 2024 | 9.42 | 9.42 | 9.35 | 9.36 | 9.36 | -1.06% | 16,237 |
| Feb 20, 2024 | 9.45 | 9.62 | 9.45 | 9.46 | 9.46 | -1.56% | 54,852 |
| Feb 16, 2024 | 9.65 | 9.65 | 9.46 | 9.61 | 9.61 | -1.13% | 11,708 |
| Feb 15, 2024 | 9.40 | 9.74 | 9.40 | 9.72 | 9.72 | 5.08% | 32,345 |
| Feb 14, 2024 | 9.08 | 9.30 | 9.05 | 9.25 | 9.25 | 2.55% | 36,023 |
| Feb 13, 2024 | 9.19 | 9.23 | 8.96 | 9.02 | 9.02 | -6.14% | 55,027 |
| Feb 12, 2024 | 9.34 | 9.77 | 9.34 | 9.61 | 9.61 | 2.34% | 30,833 |
| Feb 9, 2024 | 9.22 | 9.43 | 9.17 | 9.39 | 9.39 | 1.08% | 32,014 |
| Feb 8, 2024 | 9.28 | 9.29 | 9.16 | 9.29 | 9.29 | 0.98% | 16,555 |
| Feb 7, 2024 | 9.22 | 9.23 | 8.91 | 9.20 | 9.20 | -0.43% | 35,584 |
| Feb 6, 2024 | 9.13 | 9.33 | 9.13 | 9.24 | 9.24 | 0.22% | 36,575 |
| Feb 5, 2024 | 9.25 | 9.31 | 9.12 | 9.22 | 9.22 | -1.81% | 21,135 |
| Feb 2, 2024 | 9.35 | 9.53 | 9.35 | 9.39 | 9.39 | -0.53% | 26,879 |
| Feb 1, 2024 | 9.55 | 9.56 | 9.06 | 9.44 | 9.44 | -1.67% | 36,339 |