Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Luther Burbank Corporation (LBC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.29-0.18 (-1.44%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202212.4512.4512.1912.2912.2918,300
Sep 22, 202212.6912.6912.4112.4712.4718,000
Sep 21, 202212.7612.8412.6212.6612.6630,200
Sep 20, 202212.7012.7012.5112.6412.6415,100
Sep 19, 202212.4312.7712.4312.7312.7317,800
Sep 16, 202212.5812.6312.4012.6312.6361,900
Sep 15, 202212.6812.7812.5912.6412.6419,600
Sep 14, 202212.5412.6412.4612.4612.4623,300
Sep 13, 202212.9613.0112.5712.6012.6017,300
Sep 12, 202212.9613.0012.7412.9912.9921,600
Sep 09, 202212.7412.8712.7412.8212.8221,500
Sep 08, 202212.4512.7212.4512.6812.6821,800
Sep 07, 202212.4012.6412.4012.6312.6326,900
Sep 06, 202212.7812.7812.4112.5012.5021,000
Sep 02, 202212.9812.9812.6212.6812.6822,100
Sep 01, 202213.1313.1312.7812.8412.8421,900
Aug 31, 202212.9113.1512.7813.1113.1181,600
Aug 30, 202212.8713.0012.8312.9312.9315,200
Aug 29, 202213.0813.2212.8412.8812.8816,800
Aug 26, 202213.3513.4013.0613.0913.0922,200
Aug 25, 202213.2913.3813.1913.2513.2522,200
Aug 24, 202213.5513.5913.1113.1813.1827,700
Aug 23, 202213.3213.5413.3213.5113.5131,800
Aug 22, 202213.5113.5813.3013.4013.4049,400
Aug 19, 202213.5513.6813.4513.5113.5137,200
Aug 18, 202213.7013.7313.6013.6513.6517,100
Aug 17, 202213.6513.6913.5813.6613.6625,800
Aug 16, 202213.7413.8213.7013.7513.7520,300
Aug 15, 202213.4813.7013.3713.6713.6744,200
Aug 12, 202213.3213.5013.3013.5013.5024,400
Aug 11, 202213.3313.3613.2713.3213.3227,900
Aug 10, 202213.2613.3413.1513.2113.2128,800
Aug 09, 202213.0813.1413.0113.1113.1122,600
Aug 08, 202213.0913.1412.9513.1013.1031,700
Aug 05, 202212.9813.1412.8112.9712.9744,500
Aug 04, 202212.9613.1112.8513.0713.0732,100
Aug 03, 202213.0413.2112.8812.9812.98108,700
Aug 02, 202213.3513.3512.9913.0113.0125,300
Aug 01, 202213.2013.3913.0213.3513.3543,600
Jul 29, 202213.4713.4713.1413.1913.1945,000
Jul 28, 202213.4213.4213.2813.4013.4033,100
Jul 27, 202213.4913.4913.1313.3913.3942,900
Jul 26, 202212.9913.1412.9913.0613.0619,600
Jul 25, 202212.9913.1012.9012.9912.9930,000
Jul 22, 202212.7112.9612.7112.8812.8822,200
Jul 21, 202212.8412.8812.6712.8712.8728,900
Jul 20, 202212.7912.9412.7212.9112.9125,400
Jul 19, 202212.6712.8712.6712.7712.7725,100
Jul 18, 202212.6812.7512.4512.5612.5627,400
Jul 15, 202212.5612.6312.2212.5612.5628,900
Jul 14, 202212.4212.5612.2412.4112.4127,800
Jul 13, 202212.5012.6512.4312.5312.5321,500
Jul 12, 202212.5512.7812.5012.6212.6221,000
Jul 11, 202212.7512.7512.5412.5412.5415,500
Jul 08, 202212.6212.7212.5012.6212.6232,300
Jul 07, 202212.7812.9812.6012.6012.6028,600
Jul 06, 202212.9613.0212.7612.7712.7719,200
Jul 05, 202212.9112.9512.6912.9312.9329,400
Jul 01, 202213.0513.1612.9313.0813.0820,400
Jun 30, 202213.0313.1712.9613.0513.0528,000
Jun 29, 202213.1413.1713.0513.1213.1220,600
Jun 28, 202213.2613.4013.1413.1713.1714,400
Jun 27, 202213.4813.4813.2213.2513.2533,200
Jun 24, 202213.0813.4413.0413.4013.40205,200
Jun 23, 202213.0713.1612.8713.0013.0031,500
Jun 22, 202212.9413.3112.9413.1213.1226,600
Jun 21, 202212.9813.2212.9813.1413.1427,200
Jun 17, 202212.8413.0112.8412.9412.9468,100
Jun 16, 202212.8812.9312.7412.8212.8233,500
Jun 15, 202213.0413.2112.9713.0413.0433,500
Jun 14, 202213.0113.0912.8112.9212.9234,600
Jun 13, 202212.9313.2112.9012.9212.9239,700
Jun 10, 202213.0713.2012.9813.0913.0927,800
Jun 09, 202213.4013.4713.2313.2513.2522,400
Jun 08, 202213.6113.7813.3513.4713.4727,200
Jun 07, 202213.5113.6513.4613.5913.5939,200
Jun 06, 202213.5213.5913.4813.5813.5828,100
Jun 03, 202213.6013.6013.3813.4213.4220,500
Jun 02, 202213.5113.6713.4913.5813.5832,400
Jun 01, 202213.5113.7113.3813.6313.6331,800
May 31, 202213.6913.6913.4613.6413.6450,200
May 27, 202213.5113.7013.5113.6713.6724,000
May 26, 202213.5313.6213.3813.5613.5631,400
May 25, 202213.3813.5313.3813.4213.4231,000
May 24, 202213.2013.3613.0613.3413.3442,900
May 23, 202213.1113.3112.9013.2113.2165,000
May 20, 202213.0713.0712.7412.9112.9141,700
May 19, 202212.9913.0212.9012.9312.9356,700
May 18, 202213.1013.1612.9813.0413.0428,200
May 17, 202213.2113.3113.1713.2413.2428,300
May 16, 202213.0013.1212.8813.0513.0528,900
May 13, 202213.1813.1812.9312.9712.9742,000
May 12, 202213.2213.2212.9613.1413.1445,200
May 11, 202213.0413.3513.0413.2113.2146,300
May 10, 202213.2813.5513.1113.1113.1142,500
May 09, 202213.1113.5013.0213.4413.4450,300
May 06, 202213.1813.2613.0313.1913.1939,200
May 05, 202213.4013.5513.1313.2613.2635,300
May 04, 202213.4213.6713.4113.6313.6348,700
May 03, 202213.2013.5113.2013.3713.3753,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement