Luther Burbank Corporation - LBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 29, 2024	9.29	9.15	9.15	9.34	9.06	325,907
February 28, 2024	9.03	9.1	9.1	9.18	9.03	32,421
February 27, 2024	9.06	9.13	9.13	9.25	8.92	17,301
February 26, 2024	9.29	9.07	9.07	9.34	9.02	36,537
February 23, 2024	9.21	9.3	9.3	9.42	9.21	16,562
February 22, 2024	9.27	9.31	9.31	9.4	9.19	23,101
February 21, 2024	9.42	9.36	9.36	9.42	9.35	16,237
February 20, 2024	9.45	9.46	9.46	9.62	9.45	54,852
February 16, 2024	9.65	9.61	9.61	9.65	9.46	11,708
February 15, 2024	9.4	9.72	9.72	9.74	9.4	32,345
February 14, 2024	9.08	9.25	9.25	9.3	9.05	36,023
February 13, 2024	9.19	9.02	9.02	9.23	8.96	55,027
February 12, 2024	9.34	9.61	9.61	9.77	9.34	30,833
February 09, 2024	9.22	9.39	9.39	9.43	9.17	32,014
February 08, 2024	9.28	9.29	9.29	9.29	9.16	16,555
February 07, 2024	9.22	9.2	9.2	9.23	8.91	35,584
February 06, 2024	9.13	9.24	9.24	9.33	9.13	36,575
February 05, 2024	9.25	9.22	9.22	9.31	9.12	21,135
February 02, 2024	9.35	9.39	9.39	9.53	9.35	26,879
February 01, 2024	9.55	9.44	9.44	9.56	9.06	36,339
January 31, 2024	10.11	9.6	9.6	10.12	9.6	77,741
January 30, 2024	9.89	10.08	10.08	10.08	9.89	6,977
January 29, 2024	10.09	9.96	9.96	10.16	9.94	19,304
January 26, 2024	9.96	10.12	10.12	10.12	9.79	5,286
January 25, 2024	10.01	9.97	9.97	10.01	9.68	14,702
January 24, 2024	9.83	9.85	9.85	10	9.76	12,846
January 23, 2024	10.04	9.73	9.73	10.04	9.68	14,219
January 22, 2024	9.77	9.99	9.99	10.09	9.75	9,725
January 19, 2024	9.58	9.75	9.75	9.75	9.45	35,472
January 18, 2024	9.61	9.55	9.55	9.61	9.36	16,038
January 17, 2024	9.6	9.49	9.49	9.84	9.32	23,525
January 16, 2024	9.92	9.78	9.78	10.08	9.78	15,436
January 12, 2024	10.13	10.08	10.08	10.26	10	11,694
January 11, 2024	10.08	10.07	10.07	10.21	9.99	9,843
January 10, 2024	10.14	10.2	10.2	10.25	9.95	14,855
January 09, 2024	10.16	10.18	10.18	10.34	10.1	69,074
January 08, 2024	10.18	10.3	10.3	10.35	10.09	83,166
January 05, 2024	10.11	10.15	10.15	10.35	10.08	36,646
January 04, 2024	10.21	10.25	10.25	10.38	10.17	32,892
January 03, 2024	10.66	10.23	10.23	10.66	10.23	31,999
January 02, 2024	10.72	10.66	10.66	10.92	10.5	40,442
December 29, 2023	10.95	10.71	10.71	10.95	10.64	13,238
December 28, 2023	10.86	10.99	10.99	11	10.81	23,476
December 27, 2023	11.06	11	11	11.11	10.88	18,462
December 26, 2023	9.99	11.08	11.08	11.14	9.99	20,863
December 22, 2023	10.6	10.75	10.75	10.8	10.54	12,347
December 21, 2023	10.5	10.56	10.56	10.63	10.42	33,337
December 20, 2023	10.61	10.48	10.48	10.78	10.46	30,864
December 19, 2023	10.32	10.6	10.6	10.72	10.32	28,873
December 18, 2023	10.48	10.33	10.33	10.55	10.22	33,709
December 15, 2023	10.37	10.47	10.47	10.51	9.97	176,583
December 14, 2023	10.27	10.39	10.39	10.71	10.1	41,532
December 13, 2023	9.47	9.93	9.93	10.55	9.33	212,942
December 12, 2023	9.65	9.47	9.47	9.84	9.47	31,389
December 11, 2023	9.78	9.6	9.6	9.83	9.59	43,278
December 08, 2023	9.75	9.82	9.82	10	9.63	30,007
December 07, 2023	9.46	9.75	9.75	9.75	9.43	19,316
December 06, 2023	9.36	9.45	9.45	9.75	9.36	31,174
December 05, 2023	9.27	9.31	9.31	9.42	9.26	8,244
December 04, 2023	9.05	9.34	9.34	9.39	9.05	22,692

Luther Burbank Corporation (LBC) NASDAQ