LNB Bancorp Stock Price History (NASDAQ:LNBB)

Add to My Stocks
$19.38 $0.86 (4.64%) LNBB stock closing price Aug 14, 2015 (Closing)

The 10 year data of LNB Bancorp stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with LNB Bancorp P/E ratio, and PS ratio.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-08-1418.6419.9518.6419.382043324.533.49
2015-08-1318.6818.6818.0618.52596123.443.34
2015-08-1218.7018.7018.3418.58213023.523.35
2015-08-1118.7018.7018.0918.63308623.583.36
2015-08-1018.7018.7018.4118.68297823.653.37
2015-08-0718.5818.5918.3818.56114523.493.34
2015-08-0618.4618.6018.2118.601113823.543.35
2015-08-0518.6918.6917.3718.481518623.393.33
2015-08-0418.4818.6618.4818.552247124.093.32
2015-08-0318.5518.6018.4218.42793123.923.30
2015-07-3118.5818.6118.5818.58505824.133.33
2015-07-3018.4318.5818.4318.58798824.133.33
2015-07-2918.5018.5718.4818.53646324.073.32
2015-07-2817.4518.6017.4518.462156923.973.31
2015-07-2718.5818.5818.4018.491498224.013.31
2015-07-2418.5418.5718.5118.511588024.043.32
2015-07-2318.7118.7818.5918.591677924.143.33
2015-07-2218.6918.7818.6718.753900124.353.36
2015-07-2118.5518.7518.5318.662207424.233.34
2015-07-2018.7018.7518.5818.73921324.333.36
2015-07-1718.6918.7118.6018.661132124.233.34
2015-07-1618.8218.8518.6818.772356424.383.36
2015-07-1518.8018.8518.7518.79969524.403.37
2015-07-1418.7218.9218.7018.851775724.483.38
2015-07-1318.6918.7718.6418.734267724.333.36
2015-07-1018.6218.8518.6018.772609624.383.36
2015-07-0918.5518.7018.5218.611438524.173.33
2015-07-0818.4418.6118.3618.491274324.013.31
2015-07-0718.3518.5318.3518.38241023.873.29
2015-07-0618.4318.6218.3918.501125924.033.31
2015-07-030.000.000.0018.510N/AN/A
2015-07-0218.6918.6918.4118.51833724.043.32
2015-07-0118.5718.7118.4718.652002724.223.34
2015-06-3018.5718.6318.5018.501547924.033.31
2015-06-2918.5518.6518.4318.46962823.973.31
2015-06-2618.6318.7018.5518.583574424.133.33
2015-06-2518.6318.7018.6118.631842524.203.34
2015-06-2418.5818.7118.5318.631026924.203.34
2015-06-2318.4118.8118.4118.542698724.083.32
2015-06-2218.5018.7218.3918.472806223.993.31
2015-06-1918.2919.9018.1418.492695424.013.31
2015-06-1818.4718.4918.3518.491082824.013.31
2015-06-1718.3318.4918.2418.491226824.013.31
2015-06-1618.2618.4018.2618.371263423.863.29
2015-06-1518.0318.3518.0318.35788423.833.29
2015-06-1218.1718.3518.1718.25536123.703.27
2015-06-1118.2118.3018.2118.21685323.653.26
2015-06-1018.2518.3518.1618.292086623.753.28
2015-06-0918.3218.3218.1418.141323023.563.25
2015-06-0818.2018.3818.1218.332668123.813.28
2015-06-0517.9718.2417.9718.24903123.693.27
2015-06-0418.2218.2218.0218.17874923.603.26
2015-06-0318.0518.2418.0518.22567423.663.26
2015-06-0217.9118.1417.9118.141305723.563.25
2015-06-0118.1418.1517.9918.142180123.563.25
2015-05-2918.0018.0917.9918.06529023.463.24
2015-05-2818.0718.1017.9918.10465923.513.24
2015-05-2718.0218.1117.9617.99298123.363.22
2015-05-2618.1618.1617.9618.02809223.403.23
2015-05-250.000.000.0018.180N/AN/A
2015-05-2217.9918.1817.9918.18802723.613.26
2015-05-2118.0418.1518.0018.001703023.383.22
2015-05-2018.0618.2017.9818.20909523.643.26
2015-05-1918.1218.2118.0618.17206623.603.26
2015-05-1818.0018.2517.9918.181485323.613.26
2015-05-1518.0818.1618.0618.15156823.573.25
2015-05-1418.1818.2517.8518.13461823.553.25
2015-05-1318.0218.1817.8818.16452323.583.25
2015-05-1217.9618.1017.8517.95758523.313.22
2015-05-1117.8318.1217.8318.01827323.393.23
2015-05-0818.1118.1517.9317.93271823.293.21
2015-05-0717.9718.1517.9018.11665023.523.24
2015-05-0618.0018.1617.8718.051107523.443.23
2015-05-0517.9218.0017.8617.936871723.293.21
2015-05-0417.9318.0317.8317.941164123.303.21
2015-05-0117.9218.0217.8418.02693023.403.23
2015-04-3017.9018.1117.9018.06560524.413.22
2015-04-2918.2318.2417.9518.121423824.493.23
2015-04-2818.0618.2518.0318.241393124.653.25
2015-04-2718.1418.2018.0418.071371424.423.22
2015-04-2418.2018.2018.1118.12437324.493.23
2015-04-2318.2118.2418.1518.24801724.653.25
2015-04-2218.1018.2518.0818.141728424.513.24
2015-04-2118.0118.4318.0118.183669824.573.24
2015-04-2018.1318.1317.9317.97732624.283.21
2015-04-1717.9218.1017.7917.951204624.263.20
2015-04-1617.9518.0417.9517.952485224.263.20
2015-04-1517.8717.9317.8417.931317724.233.20
2015-04-1417.7517.9617.7517.801269124.053.17
Get more Data

LNB Bancorp Stock Chart

View LNBB PE ratio, PS ratio stocks charts and compare with peers.
LNBB Chart
Note: Compare LNB Bancorp stock price history with the index and industry peers.

LNB Bancorp Historical Prices: Past 5 years

Max Stock Price 19.38 Aug 14,2015
Min Stock Price 5.37 Feb 17,2012
Avg Stock Price 10.91

LNB Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 24.65 Apr 23,2015
Min PE Ratio 9.56 Jul 27,2012
Avg PE Ratio 16.97

LNB Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.49 Aug 14,2015
Min PS Ratio 0.7 Feb 06,2012
Avg PS Ratio 1.83

LNBB Industry Peers

Company Price Change (%)
Civista Bancshares (CIVB)20.980.61 (2.99%)
First Business Financial (FBIZ)24.670.24 (0.98%)
Ohio Valley Banc Corp. (OVBC)28.60.1 (0.35%)
Farmers National Banc Corp. (FMNB)13.350.35 (2.69%)
Sb Financial (SBFG)16.10.66 (3.94%)
United Bancorp (UBCP)12.450.05 (0.4%)
Middlefield Banc Corp (MBCN)43.90.65 (1.5%)

We provide LNB Bancorp historical quotes along with PE ratio and PS ratio for doing LNB Bancorp fundamental analysis. LNB Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   The closing price was 19.38 and 20433 shares of LNBB were traded on 14 Aug, 2015. The average P/S ratio was 1.35 as can be seen by LNB Bancorp stock price history. .