Quantcast

Luther Burbank Corporation Common Stock Historical Stock Prices

LBC 
$10.43
*  
0.07
0.68%
Get LBC Alerts
*Delayed - data as of Mar. 18, 2019 12:46 ET  -  Find a broker to begin trading LBC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    LBC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:46 10.36 10.48 10.36 10.43 7,013
03/15/2019 10.23 10.42 10.2 10.36 179,248
03/14/2019 10.1 10.28 10.05 10.23 72,466
03/13/2019 10.11 10.27 10.07 10.1 176,204
03/12/2019 10.09 10.16 10.07 10.11 70,656
03/11/2019 10.06 10.245 10.06 10.09 82,986
03/08/2019 10.12 10.26 10.05 10.07 262,249
03/07/2019 10.19 10.28 10.02 10.17 41,933
03/06/2019 10.37 10.42 10.2 10.26 82,670
03/05/2019 10.34 10.48 10.3 10.42 39,837
03/04/2019 10.48 10.48 10.21 10.32 116,110
03/01/2019 10.37 10.61 10.37 10.47 65,792
02/28/2019 10.48 10.62 10.4 10.46 43,679
02/27/2019 10.56 10.7 10.3 10.4 36,244
02/26/2019 10.613 10.74 10.57 10.57 68,579
02/25/2019 10.7 10.93 10.68 10.72 67,186
02/22/2019 10.61 10.6901 10.6 10.65 35,987
02/21/2019 10.6 10.65 10.43 10.6 22,827
02/20/2019 10.54 10.6 10.5235 10.59 32,396
02/19/2019 10.4 10.6 10.38 10.55 52,590
02/15/2019 10.46 10.6 10.37 10.42 63,382
02/14/2019 10.37 10.47 10.3 10.41 120,310
02/13/2019 10.387 10.4 10.2 10.37 30,273
02/12/2019 9.97 10.25 9.9 10.16 47,660
02/11/2019 9.72 9.92 9.72 9.9 76,843
02/08/2019 9.69 9.85 9.66 9.72 42,247
02/07/2019 9.79 9.9 9.69 9.75 23,582
02/06/2019 9.68 9.87 9.68 9.81 59,114
02/05/2019 9.7 9.71 9.62 9.69 42,258
02/04/2019 9.55 9.72 9.48 9.72 29,499
02/01/2019 9.54 9.54 9.43 9.51 21,997
01/31/2019 9.47 9.5 9.25 9.45 48,140
01/30/2019 9.45 9.55 9.4 9.48 74,250
01/29/2019 9.21 9.99 9.21 9.56 64,362
01/28/2019 10.26 10.26 9.9 9.97 24,128
01/25/2019 9.84 10.285 9.8 10.01 158,570
01/24/2019 9.77 9.79 9.5 9.79 132,647
01/23/2019 9.82 9.82 9.5 9.58 57,477
01/22/2019 9.89 10.075 9.62 9.72 67,256
01/18/2019 9.76 9.97 9.76 9.96 41,977
01/17/2019 9.63 9.86 9.63 9.76 50,408
01/16/2019 9.5 9.78 9.5 9.66 194,452
01/15/2019 9.64 9.72 9.5 9.5 79,328
01/14/2019 9.67 9.8 9.61 9.61 22,539
01/11/2019 9.61 9.81 9.55 9.72 38,907
01/10/2019 9.66 9.73 9.555 9.66 33,968
01/09/2019 9.73 9.81 9.65 9.72 29,434
01/08/2019 9.68 9.76 9.55 9.68 63,687
01/07/2019 9.48 9.6 9.3953 9.6 34,527
01/04/2019 9.22 9.6 9.21 9.51 55,323
01/03/2019 9.11 9.36 9.05 9.21 58,013
01/02/2019 8.93 9.3 8.9 9.18 112,725
12/31/2018 8.97 9.14 8.71 9.02 91,504
12/28/2018 8.45 8.99 8.45 8.92 119,933
12/27/2018 8.4 8.6196 8.15 8.41 103,234
12/26/2018 8.21 8.45 7.92 8.44 128,555
12/24/2018 8.01 8.27 7.96 8.12 97,346
12/21/2018 8.25 8.4241 7.99 8.09 361,333
12/20/2018 8.27 8.43 8.24 8.34 140,954
12/19/2018 8.92 9 8.23 8.3 167,271
12/18/2018 9.08 9.145 8.9 8.92 161,347
12/17/2018 9.2 9.41 9.01 9.02 201,100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio