Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LMBS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 47.97 | 0.04 | 0.08% | 47.96 | 47.99 | 47.909 | 246,485 |
| May 30 2024 | 47.93 | 0.15 | 0.31% | 47.84 | 47.94 | 47.81 | 422,600 |
| May 29 2024 | 47.78 | -0.07 | -0.15% | 47.87 | 47.87 | 47.73 | 323,374 |
| May 28 2024 | 47.85 | -0.06 | -0.14% | 47.97 | 47.97 | 47.835 | 224,060 |
| May 24 2024 | 47.9147 | 0.02 | 0.05% | 47.84 | 47.94 | 47.84 | 246,382 |
| May 23 2024 | 47.89 | -0.05 | -0.10% | 47.96 | 47.97 | 47.87 | 185,006 |
| May 22 2024 | 47.94 | -0.09 | -0.19% | 47.99 | 48.00 | 47.94 | 358,822 |
| May 21 2024 | 48.03 | -0.10 | -0.20% | 48.02 | 48.03 | 47.91 | 211,436 |
| May 20 2024 | 48.1251 | -0.06 | -0.13% | 48.11 | 48.1788 | 48.04 | 274,777 |
| May 17 2024 | 48.19 | -0.04 | -0.08% | 48.23 | 48.23 | 48.16 | 149,059 |
| May 16 2024 | 48.23 | -0.08 | -0.17% | 48.28 | 48.28 | 48.205 | 335,828 |
| May 15 2024 | 48.31 | 0.19 | 0.39% | 48.24 | 48.31 | 48.20 | 309,273 |
| May 14 2024 | 48.12 | 0.09 | 0.19% | 48.05 | 48.12 | 48.05 | 482,017 |
| May 13 2024 | 48.03 | -0.02 | -0.04% | 48.05 | 48.09 | 48.0173 | 190,584 |
| May 10 2024 | 48.05 | -0.01 | -0.02% | 48.02 | 48.05 | 48.00 | 210,521 |
| May 09 2024 | 48.06 | 0.08 | 0.17% | 47.99 | 48.07 | 47.97 | 236,735 |
| May 08 2024 | 47.98 | 0.02 | 0.04% | 47.98 | 48.00 | 47.92 | 301,847 |
| May 07 2024 | 47.96 | 0.06 | 0.13% | 47.97 | 48.04 | 47.96 | 248,049 |
| May 06 2024 | 47.90 | 0.01 | 0.02% | 47.89 | 47.95 | 47.85 | 469,397 |
| May 03 2024 | 47.89 | 0.14 | 0.29% | 47.96 | 47.96 | 47.8409 | 210,752 |
| May 02 2024 | 47.75 | 0.06 | 0.13% | 47.71 | 47.76 | 47.64 | 381,990 |
| May 01 2024 | 47.69 | 0.10 | 0.21% | 47.64 | 47.74 | 47.58 | 498,309 |
| Apr 30 2024 | 47.59 | -0.05 | -0.10% | 47.62 | 47.6399 | 47.57 | 237,581 |
| Apr 29 2024 | 47.64 | 0.04 | 0.08% | 47.63 | 47.69 | 47.63 | 392,344 |
| Apr 26 2024 | 47.60 | 0.02 | 0.04% | 47.63 | 47.63 | 47.60 | 350,107 |
| Apr 25 2024 | 47.58 | -0.06 | -0.13% | 47.55 | 47.60 | 47.52 | 306,264 |
| Apr 24 2024 | 47.64 | -0.04 | -0.08% | 47.68 | 47.7292 | 47.59 | 347,813 |
| Apr 23 2024 | 47.68 | -0.09 | -0.19% | 47.55 | 47.705 | 47.5297 | 409,708 |
| Apr 22 2024 | 47.77 | 0.06 | 0.13% | 47.72 | 47.78 | 47.6962 | 231,204 |
| Apr 19 2024 | 47.71 | -0.02 | -0.04% | 47.74 | 47.77 | 47.70 | 218,188 |
| Apr 18 2024 | 47.73 | -0.05 | -0.10% | 47.84 | 47.84 | 47.69 | 472,526 |
| Apr 17 2024 | 47.78 | 0.16 | 0.34% | 47.67 | 47.79 | 47.66 | 970,745 |
| Apr 16 2024 | 47.62 | -0.10 | -0.21% | 47.66 | 47.73 | 47.59 | 1,136,879 |
| Apr 15 2024 | 47.72 | -0.08 | -0.17% | 47.75 | 47.77 | 47.62 | 490,030 |
| Apr 12 2024 | 47.80 | 0.06 | 0.14% | 47.84 | 47.947 | 47.7733 | 450,211 |
| Apr 11 2024 | 47.735 | -0.01 | -0.01% | 47.83 | 47.83 | 47.6623 | 445,948 |
| Apr 10 2024 | 47.74 | -0.29 | -0.60% | 47.93 | 47.94 | 47.71 | 823,360 |
| Apr 09 2024 | 48.03 | 0.14 | 0.29% | 48.01 | 48.03 | 47.98 | 773,832 |
| Apr 08 2024 | 47.89 | -0.20 | -0.42% | 48.08 | 48.3152 | 47.86 | 983,323 |
| Apr 05 2024 | 48.09 | -0.10 | -0.21% | 48.16 | 48.18 | 48.07 | 432,376 |
| Apr 04 2024 | 48.19 | 0.03 | 0.06% | 48.13 | 48.2043 | 48.12 | 492,657 |
| Apr 03 2024 | 48.16 | 0.06 | 0.12% | 48.13 | 48.16 | 48.03 | 459,374 |
| Apr 02 2024 | 48.10 | 0.04 | 0.08% | 48.05 | 48.10 | 47.9868 | 1,134,157 |
| Apr 01 2024 | 48.06 | -0.19 | -0.39% | 48.28 | 48.28 | 47.995 | 764,946 |
| Mar 28 2024 | 48.25 | -0.07 | -0.14% | 48.33 | 48.36 | 48.22 | 344,053 |
| Mar 27 2024 | 48.32 | 0.05 | 0.10% | 48.33 | 48.33 | 48.20 | 937,066 |
| Mar 26 2024 | 48.27 | 0.05 | 0.10% | 48.18 | 48.28 | 48.165 | 309,754 |
| Mar 25 2024 | 48.22 | 0.07 | 0.15% | 48.19 | 48.22 | 48.10 | 474,522 |
| Mar 22 2024 | 48.15 | 0.01 | 0.02% | 48.14 | 48.18 | 48.08 | 392,144 |
| Mar 21 2024 | 48.14 | -0.10 | -0.21% | 48.20 | 48.20 | 48.07 | 380,500 |
| Mar 20 2024 | 48.24 | 0.11 | 0.23% | 48.12 | 48.375 | 48.11 | 407,320 |
| Mar 19 2024 | 48.13 | 0.09 | 0.19% | 48.13 | 48.14 | 48.09 | 272,831 |
| Mar 18 2024 | 48.04 | -0.02 | -0.04% | 48.05 | 48.23 | 48.03 | 381,807 |
| Mar 15 2024 | 48.06 | -0.09 | -0.19% | 48.02 | 48.07 | 48.01 | 362,939 |
| Mar 14 2024 | 48.15 | -0.13 | -0.27% | 48.27 | 48.27 | 48.14 | 389,297 |
| Mar 13 2024 | 48.28 | 0.02 | 0.04% | 48.32 | 48.35 | 48.2291 | 430,605 |
| Mar 12 2024 | 48.26 | -0.09 | -0.19% | 48.31 | 48.33 | 48.26 | 381,395 |
| Mar 11 2024 | 48.35 | -0.01 | -0.02% | 48.34 | 48.3832 | 48.31 | 638,295 |
| Mar 08 2024 | 48.36 | 0.12 | 0.25% | 48.33 | 48.41 | 48.33 | 649,846 |
| Mar 07 2024 | 48.24 | -0.05 | -0.10% | 48.25 | 48.30 | 48.19 | 534,582 |
| Mar 06 2024 | 48.29 | 0.09 | 0.19% | 48.26 | 48.29 | 48.2412 | 369,936 |
| Mar 05 2024 | 48.1995 | 0.04 | 0.08% | 48.20 | 48.21 | 48.15 | 308,882 |
| Mar 04 2024 | 48.16 | -0.04 | -0.08% | 48.19 | 48.19 | 48.13 | 355,027 |
