Luther Burbank (LBC) Historical Stock Data
9.15 ↑0.00 (0.00%)
As of February 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LBC is up 0.12% a day on average. There have been 17 days where Luther Burbank closed green and 13 days where LBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 9.29 | 9.15 | ↓$0.14 (-1.51%) | 9.06 | 9.34 | 325.91K |
| 2024-02-28 | 9.03 | 9.10 | ↑$0.07 (0.78%) | 9.03 | 9.18 | 32.42K |
| 2024-02-27 | 9.06 | 9.13 | ↑$0.07 (0.77%) | 8.92 | 9.25 | 17.30K |
| 2024-02-26 | 9.29 | 9.07 | ↓$0.22 (-2.37%) | 9.02 | 9.34 | 36.54K |
| 2024-02-23 | 9.21 | 9.30 | ↑$0.09 (0.98%) | 9.21 | 9.42 | 16.56K |
| 2024-02-22 | 9.27 | 9.31 | ↑$0.04 (0.43%) | 9.19 | 9.40 | 23.10K |
| 2024-02-21 | 9.42 | 9.36 | ↓$0.06 (-0.64%) | 9.35 | 9.42 | 16.24K |
| 2024-02-20 | 9.45 | 9.46 | ↑$0.01 (0.11%) | 9.45 | 9.62 | 54.85K |
| 2024-02-16 | 9.65 | 9.61 | ↓$0.04 (-0.41%) | 9.46 | 9.65 | 11.71K |
| 2024-02-15 | 9.40 | 9.72 | ↑$0.32 (3.40%) | 9.40 | 9.74 | 32.35K |
| 2024-02-14 | 9.08 | 9.25 | ↑$0.17 (1.87%) | 9.05 | 9.30 | 36.02K |
| 2024-02-13 | 9.19 | 9.02 | ↓$0.17 (-1.85%) | 8.96 | 9.23 | 55.03K |
| 2024-02-12 | 9.34 | 9.61 | ↑$0.27 (2.89%) | 9.34 | 9.77 | 30.83K |
| 2024-02-09 | 9.22 | 9.39 | ↑$0.17 (1.84%) | 9.17 | 9.43 | 32.01K |
| 2024-02-08 | 9.28 | 9.29 | ↑$0.01 (0.11%) | 9.16 | 9.29 | 16.56K |
| 2024-02-07 | 9.22 | 9.20 | ↓$0.02 (-0.22%) | 8.91 | 9.23 | 35.58K |
| 2024-02-06 | 9.13 | 9.24 | ↑$0.11 (1.20%) | 9.13 | 9.33 | 36.58K |
| 2024-02-05 | 9.25 | 9.22 | ↓$0.03 (-0.32%) | 9.12 | 9.31 | 21.14K |
| 2024-02-02 | 9.35 | 9.39 | ↑$0.04 (0.43%) | 9.35 | 9.53 | 26.88K |
| 2024-02-01 | 9.55 | 9.44 | ↓$0.11 (-1.15%) | 9.06 | 9.56 | 36.34K |
| 2024-01-31 | 10.11 | 9.60 | ↓$0.51 (-5.04%) | 9.60 | 10.12 | 77.74K |
| 2024-01-30 | 9.89 | 10.08 | ↑$0.19 (1.92%) | 9.89 | 10.08 | 6.97K |
| 2024-01-29 | 10.09 | 9.96 | ↓$0.13 (-1.29%) | 9.94 | 10.16 | 19.30K |
| 2024-01-26 | 9.96 | 10.12 | ↑$0.16 (1.61%) | 9.79 | 10.12 | 4.97K |
| 2024-01-25 | 10.01 | 9.97 | ↓$0.04 (-0.40%) | 9.68 | 10.01 | 13.85K |
| 2024-01-24 | 9.83 | 9.85 | ↑$0.02 (0.20%) | 9.76 | 10.00 | 10.41K |
| 2024-01-23 | 10.04 | 9.73 | ↓$0.31 (-3.09%) | 9.68 | 10.04 | 12.87K |
| 2024-01-22 | 9.77 | 9.99 | ↑$0.22 (2.25%) | 9.75 | 10.09 | 8.66K |
| 2024-01-19 | 9.58 | 9.75 | ↑$0.17 (1.77%) | 9.45 | 9.75 | 35.04K |
| 2024-01-18 | 9.61 | 9.55 | ↓$0.06 (-0.62%) | 9.38 | 9.61 | 13.88K |
Create an account or log in to view more rows.
$LBC Going up
$LBC swing puts
$LBC How can this stock move so little? Damn
$LBC yes
keep going down
let's go
stop stalling
$LBC buy the dip were blasting off
$LBC said y’all dumb af
$LBC buy and hodl friends. we may be early
but we are not wrong. very soon.
$LBC Bears go home!
$LBC we need to get moving
$LBC holding and buying these dips is so easy.