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. Daily open, high, low, and end of day closing price for the company, along with LNB Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The LNB Bancorp stock price history chart shows that the stock price was at a low of 3.56 on 04 Oct, 2011 over the last five years.

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 4.3 Dec 13,2011
Avg Stock Price 10.62

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 16.91

LNB Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.49 Aug 14,2015
Min PS Ratio 0.55 Dec 05,2011
Avg PS Ratio 1.78

LNBB Industry Peers

Company Price Change (%)
M B T Financial (MBTF)9.350.1 (1.06%)
First Business Financial (FBIZ)22.790.19 (0.84%)
Ohio Valley Banc Corp. (OVBC)26.40.6 (2.33%)
Farmers National Banc Corp. (FMNB)14.30.05 (0.35%)
Sb Financial (SBFG)160 (0%)
United Bancorp (UBCP)13.30.6 (4.72%)
Middlefield Banc Corp (MBCN)38.250.7 (1.86%)

We provide LNB Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick LNB Bancorp stock analysis. LNB Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 19.38 and 20433 shares of LNBB were traded on 14 Aug, 2015. .