Luther Burbank Corp (NQ: LBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	8.630	8.810	8.500	8.570	63,351	-0.06(-0.70%)
Nov 29, 2023	8.730	9.010	8.610	8.630	137,856	+0.01(+0.12%)
Nov 28, 2023	8.640	8.725	8.570	8.620	25,697	-0.05(-0.58%)
Nov 27, 2023	8.790	8.790	8.600	8.670	60,163	-0.18(-2.03%)
Nov 24, 2023	8.720	8.850	8.720	8.850	4,399	+0.07(+0.80%)
Nov 22, 2023	8.780	8.850	8.690	8.780	9,839	+0.06(+0.69%)
Nov 21, 2023	8.780	8.950	8.690	8.720	24,852	-0.19(-2.13%)
Nov 20, 2023	8.990	9.000	8.910	8.910	20,973	-0.04(-0.45%)
Nov 17, 2023	9.000	9.080	8.910	8.950	55,399	-0.05(-0.56%)
Nov 16, 2023	9.080	9.080	8.995	9.000	51,702	-0.16(-1.75%)
Nov 15, 2023	9.310	9.480	9.160	9.160	15,649	-0.07(-0.76%)
Nov 14, 2023	8.560	9.230	8.560	9.230	37,809	+0.80(+9.49%)
Nov 13, 2023	8.200	8.460	8.200	8.430	34,597	+0.10(+1.20%)
Nov 10, 2023	8.310	8.350	8.190	8.330	17,885	+0.01(+0.12%)
Nov 09, 2023	8.480	8.480	8.280	8.320	15,443	-0.13(-1.54%)
Nov 08, 2023	8.560	8.560	8.390	8.450	16,264	-0.22(-2.54%)
Nov 07, 2023	8.740	8.800	8.592	8.670	16,227	-0.11(-1.25%)
Nov 06, 2023	8.860	8.860	8.730	8.780	12,799	-0.03(-0.34%)
Nov 03, 2023	8.920	9.050	8.810	8.810	44,977	+0.14(+1.61%)
Nov 02, 2023	8.140	8.670	8.140	8.670	12,874	+0.52(+6.38%)
Nov 01, 2023	8.030	8.220	8.030	8.150	18,291	+0.01(+0.12%)
Oct 31, 2023	7.980	8.160	7.940	8.140	12,596	+0.10(+1.24%)
Oct 30, 2023	8.020	8.120	7.947	8.040	14,943	+0.01(+0.12%)
Oct 27, 2023	8.080	8.110	7.880	8.030	9,784	-0.08(-0.99%)
Oct 26, 2023	8.120	8.220	8.020	8.110	15,332	+0.07(+0.87%)
Oct 25, 2023	7.810	8.070	7.730	8.040	36,364	+0.04(+0.50%)
Oct 24, 2023	8.010	8.070	7.840	8.000	11,965	-0.06(-0.74%)
Oct 23, 2023	8.180	8.270	8.030	8.060	11,565	-0.05(-0.62%)
Oct 20, 2023	8.380	8.380	8.070	8.110	20,744	-0.18(-2.17%)
Oct 19, 2023	8.280	8.392	8.220	8.290	14,366	-0.02(-0.24%)
Oct 18, 2023	8.600	8.600	8.290	8.310	22,026	-0.40(-4.59%)
Oct 17, 2023	8.640	8.840	8.630	8.710	20,585	+0.18(+2.11%)
Oct 16, 2023	8.410	8.600	8.405	8.530	16,864	+0.23(+2.77%)
Oct 13, 2023	8.600	8.605	8.280	8.300	22,366	-0.36(-4.16%)
Oct 12, 2023	8.630	8.670	8.580	8.660	11,171	-0.07(-0.80%)
Oct 11, 2023	8.870	8.890	8.690	8.730	20,580	-0.03(-0.34%)
Oct 10, 2023	8.730	8.826	8.730	8.760	15,342	+0.07(+0.81%)
Oct 09, 2023	8.640	8.800	8.640	8.690	9,282	+0.04(+0.46%)
Oct 06, 2023	8.380	8.690	8.380	8.650	16,941	+0.19(+2.25%)
Oct 05, 2023	8.280	8.460	8.280	8.460	22,408	+0.16(+1.93%)
Oct 04, 2023	8.170	8.300	8.144	8.300	19,746	+0.10(+1.22%)
Oct 03, 2023	8.350	8.350	8.160	8.200	22,045	-0.16(-1.91%)
Oct 02, 2023	8.470	8.470	8.310	8.360	14,937	-0.04(-0.48%)
Sep 29, 2023	8.450	8.540	8.395	8.400	17,358	+0.02(+0.24%)
Sep 28, 2023	8.340	8.450	8.320	8.380	19,593	+0.13(+1.58%)
Sep 27, 2023	8.420	8.420	8.130	8.250	25,471	-0.02(-0.24%)
Sep 26, 2023	8.360	8.465	8.270	8.270	15,559	-0.13(-1.55%)
Sep 25, 2023	8.290	8.420	8.340	8.400	17,995	+0.12(+1.45%)
Sep 22, 2023	8.400	8.400	8.260	8.280	12,144	-0.13(-1.55%)
Sep 21, 2023	8.370	8.489	8.360	8.410	20,027	-0.04(-0.47%)
Sep 20, 2023	8.560	8.640	8.436	8.450	11,080	-0.05(-0.59%)
Sep 19, 2023	8.590	8.600	8.490	8.500	13,280	-0.09(-1.05%)
Sep 18, 2023	8.570	8.650	8.460	8.590	18,257	-0.02(-0.23%)
Sep 15, 2023	8.880	8.880	8.520	8.610	191,882	-0.26(-2.93%)
Sep 14, 2023	8.770	8.880	8.770	8.870	10,605	+0.25(+2.90%)
Sep 13, 2023	8.670	8.695	8.540	8.620	13,974	-0.09(-1.03%)
Sep 12, 2023	8.650	8.800	8.619	8.710	6,788	+0.02(+0.23%)
Sep 11, 2023	8.760	8.840	8.690	8.690	9,309	-0.10(-1.14%)
Sep 08, 2023	8.690	8.810	8.670	8.790	13,380	+0.09(+1.03%)
Sep 07, 2023	8.600	8.755	8.570	8.700	59,361	-0.06(-0.68%)
Sep 06, 2023	9.000	9.060	8.730	8.760	20,436	-0.30(-3.31%)
Sep 05, 2023	9.190	9.190	9.010	9.060	12,104	-0.21(-2.27%)