Luther Burbank Corp (NQ: LBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	8.820	9.090	8.820	9.040	28,408	+0.11(+1.23%)
Apr 27, 2023	8.930	9.000	8.840	8.930	19,672	+0.02(+0.22%)
Apr 26, 2023	8.830	9.055	8.830	8.910	25,674	+0.01(+0.11%)
Apr 25, 2023	9.140	9.150	8.870	8.900	15,189	-0.36(-3.89%)
Apr 24, 2023	9.280	9.390	9.220	9.260	22,090	+0.02(+0.22%)
Apr 21, 2023	9.260	9.290	9.130	9.240	22,748	-0.08(-0.86%)
Apr 20, 2023	9.350	9.400	9.190	9.320	26,437	-0.10(-1.06%)
Apr 19, 2023	9.370	9.490	9.220	9.420	17,328	+0.03(+0.32%)
Apr 18, 2023	9.280	9.430	9.090	9.390	35,728	+0.03(+0.32%)
Apr 17, 2023	9.090	9.362	9.007	9.360	24,298	+0.21(+2.30%)
Apr 14, 2023	9.580	9.580	9.080	9.150	29,928	-0.32(-3.38%)
Apr 13, 2023	9.420	9.510	9.280	9.470	20,263	+0.06(+0.64%)
Apr 12, 2023	9.630	9.650	9.380	9.410	27,886	-0.19(-1.98%)
Apr 11, 2023	9.740	9.870	9.570	9.600	40,773	-0.22(-2.24%)
Apr 10, 2023	9.470	9.840	9.470	9.820	41,675	+0.25(+2.61%)
Apr 06, 2023	9.460	9.630	9.460	9.570	39,150	+0.06(+0.63%)
Apr 05, 2023	9.440	9.560	9.315	9.510	39,003	-0.01(-0.11%)
Apr 04, 2023	9.490	9.530	9.200	9.520	54,699	+0.07(+0.74%)
Apr 03, 2023	9.510	9.600	9.390	9.450	80,457	-0.03(-0.32%)
Mar 31, 2023	9.440	9.550	9.340	9.480	47,388	+0.15(+1.61%)
Mar 30, 2023	9.510	9.550	9.230	9.330	29,044	-0.26(-2.71%)
Mar 29, 2023	9.710	9.710	9.450	9.590	22,367	-0.03(-0.31%)
Mar 28, 2023	9.610	9.740	9.490	9.620	25,012	-0.02(-0.21%)
Mar 27, 2023	9.670	9.748	9.570	9.640	43,577	+0.15(+1.58%)
Mar 24, 2023	9.100	9.550	9.090	9.490	38,635	+0.29(+3.15%)
Mar 23, 2023	9.600	9.602	9.080	9.200	49,549	-0.28(-2.95%)
Mar 22, 2023	10.11	10.18	9.470	9.480	27,326	-0.66(-6.51%)
Mar 21, 2023	9.820	10.22	9.730	10.14	85,127	+0.54(+5.63%)
Mar 20, 2023	9.800	10.03	9.570	9.600	51,389	-0.11(-1.13%)
Mar 17, 2023	9.890	9.940	9.580	9.710	82,753	-0.39(-3.86%)
Mar 16, 2023	9.760	10.23	9.450	10.10	42,454	+0.25(+2.54%)
Mar 15, 2023	9.570	10.01	9.570	9.850	38,181	-0.07(-0.71%)
Mar 14, 2023	10.54	10.54	9.690	9.920	90,228	+0.23(+2.37%)
Mar 13, 2023	9.770	10.88	9.540	9.690	47,860	-0.66(-6.38%)
Mar 10, 2023	10.21	10.59	10.01	10.35	72,649	-0.16(-1.52%)
Mar 09, 2023	11.33	11.33	10.48	10.51	50,823	-0.89(-7.81%)
Mar 08, 2023	11.47	11.47	11.24	11.40	23,306	+0.02(+0.18%)
Mar 07, 2023	11.57	11.58	11.36	11.38	19,900	-0.26(-2.23%)
Mar 06, 2023	11.42	11.77	11.42	11.64	54,307	+0.20(+1.75%)
Mar 03, 2023	11.52	11.54	11.40	11.44	26,939	-0.06(-0.52%)
Mar 02, 2023	11.58	11.58	11.43	11.50	25,595	-0.20(-1.71%)
Mar 01, 2023	11.58	11.71	11.54	11.70	32,548	+0.07(+0.60%)
Feb 28, 2023	11.74	11.86	11.61	11.63	72,934	-0.16(-1.36%)
Feb 27, 2023	11.82	11.90	11.74	11.79	17,371	+0.08(+0.68%)
Feb 24, 2023	11.63	11.73	11.62	11.71	16,448	-0.02(-0.17%)
Feb 23, 2023	11.79	11.80	11.60	11.73	19,960	+0.03(+0.26%)
Feb 22, 2023	11.79	11.89	11.66	11.70	50,424	-0.11(-0.93%)
Feb 21, 2023	12.13	12.13	11.80	11.81	59,019	-0.36(-2.96%)
Feb 17, 2023	12.08	12.20	12.08	12.17	47,849	+0.14(+1.16%)
Feb 16, 2023	12.09	12.13	12.01	12.03	26,801	-0.11(-0.91%)
Feb 15, 2023	11.91	12.27	11.91	12.14	47,554	+0.08(+0.66%)
Feb 14, 2023	11.91	12.07	11.86	12.06	23,318	+0.19(+1.60%)
Feb 13, 2023	11.77	11.90	11.77	11.87	18,968	+0.09(+0.76%)
Feb 10, 2023	11.70	11.81	11.64	11.78	23,023	+0.03(+0.26%)
Feb 09, 2023	11.94	12.03	11.71	11.75	27,208	-0.16(-1.34%)
Feb 08, 2023	11.89	11.98	11.85	11.91	14,966	-0.07(-0.58%)
Feb 07, 2023	11.82	12.01	11.77	11.98	35,824	+0.17(+1.44%)
Feb 06, 2023	11.96	12.12	11.70	11.81	78,899	-0.25(-2.07%)
Feb 03, 2023	12.11	12.21	12.03	12.06	23,378	-0.11(-0.90%)
Feb 02, 2023	12.07	12.17	11.93	12.17	47,289	+0.26(+2.18%)