Lyons Bancorp Inc. (LYBC)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:31AM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 39.75 | 39.76 | 39.75 | 39.75 | 39.75 | 1,000 |
| May 03, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| May 02, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| May 01, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 100 |
| Apr 30, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Apr 29, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Apr 26, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Apr 25, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 300 |
| Apr 24, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 400 |
| Apr 23, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Apr 22, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 600 |
| Apr 19, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Apr 18, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Apr 17, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Apr 16, 2024 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | 600 |
| Apr 15, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| Apr 12, 2024 | 39.75 | 40.25 | 39.75 | 40.25 | 40.25 | 400 |
| Apr 11, 2024 | 39.56 | 39.56 | 39.50 | 39.50 | 39.50 | 600 |
| Apr 10, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| Apr 09, 2024 | 39.74 | 39.90 | 39.65 | 39.65 | 39.65 | 2,600 |
| Apr 08, 2024 | 39.56 | 39.56 | 39.50 | 39.50 | 39.50 | 500 |
| Apr 05, 2024 | 39.50 | 39.56 | 39.50 | 39.56 | 39.56 | 400 |
| Apr 04, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Apr 03, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Apr 02, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Apr 01, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 500 |
| Mar 28, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1,500 |
| Mar 27, 2024 | 39.00 | 39.75 | 39.00 | 39.50 | 39.50 | 1,000 |
| Mar 27, 2024 | 0.35 Dividend | |||||
| Mar 26, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.15 | 100 |
| Mar 25, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.25 | - |
| Mar 22, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.25 | - |
| Mar 21, 2024 | 39.06 | 39.06 | 38.60 | 38.60 | 38.25 | 600 |
| Mar 20, 2024 | 40.50 | 40.50 | 38.01 | 39.50 | 39.14 | 3,100 |
| Mar 19, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.64 | - |
| Mar 18, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.64 | 100 |
| Mar 15, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.64 | - |
| Mar 14, 2024 | 40.50 | 40.50 | 40.00 | 40.00 | 39.64 | 2,700 |
| Mar 13, 2024 | 41.15 | 42.00 | 40.00 | 40.00 | 39.64 | 700 |
| Mar 12, 2024 | 39.75 | 39.75 | 39.26 | 39.28 | 38.92 | 400 |
| Mar 11, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.64 | - |
| Mar 08, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.64 | - |
| Mar 07, 2024 | 39.50 | 40.24 | 39.50 | 40.00 | 39.64 | 2,200 |
| Mar 06, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 38.89 | - |
| Mar 05, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 38.89 | - |
| Mar 04, 2024 | 40.00 | 40.00 | 39.25 | 39.25 | 38.89 | 400 |
| Mar 01, 2024 | 39.50 | 40.00 | 39.45 | 40.00 | 39.64 | 6,200 |
| Feb 29, 2024 | 39.26 | 39.26 | 39.25 | 39.25 | 38.89 | 300 |
| Feb 28, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 38.89 | - |
| Feb 27, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 38.89 | - |
| Feb 26, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 38.89 | 500 |
| Feb 23, 2024 | 39.35 | 39.37 | 39.25 | 39.25 | 38.89 | 400 |
| Feb 22, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.14 | 200 |
| Feb 21, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 38.89 | 300 |
| Feb 20, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 38.89 | 300 |
| Feb 16, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 38.69 | 400 |
| Feb 15, 2024 | 39.19 | 39.25 | 39.19 | 39.25 | 38.89 | 200 |
| Feb 14, 2024 | 39.25 | 39.25 | 39.00 | 39.00 | 38.65 | 500 |
| Feb 13, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.14 | 100 |
| Feb 12, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.60 | - |
| Feb 09, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.60 | 2,200 |
| Feb 08, 2024 | 39.69 | 40.00 | 39.69 | 39.97 | 39.61 | 3,000 |
| Feb 07, 2024 | 39.90 | 40.00 | 39.70 | 39.70 | 39.34 | 1,300 |
| Feb 06, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.59 | 300 |
| Feb 05, 2024 | 40.25 | 40.40 | 39.25 | 39.95 | 39.59 | 2,500 |
| Feb 02, 2024 | 40.60 | 40.60 | 40.55 | 40.55 | 40.18 | 300 |
| Feb 01, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.63 | - |
| Jan 31, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.63 | - |
| Jan 30, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.63 | 100 |
| Jan 29, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 40.88 | - |
| Jan 26, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 40.88 | 600 |
| Jan 25, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.12 | 300 |
| Jan 24, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.12 | 300 |
| Jan 23, 2024 | 41.00 | 41.55 | 41.00 | 41.50 | 41.12 | 3,200 |
| Jan 22, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.63 | 700 |
| Jan 19, 2024 | 42.00 | 42.00 | 41.01 | 41.01 | 40.64 | 200 |
| Jan 18, 2024 | 40.78 | 42.00 | 40.78 | 42.00 | 41.62 | 800 |
| Jan 17, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.63 | 500 |
| Jan 16, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 39.88 | - |
| Jan 12, 2024 | 41.00 | 41.00 | 40.25 | 40.25 | 39.88 | 500 |
| Jan 11, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 40.88 | - |
| Jan 10, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 40.88 | 200 |
| Jan 09, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 40.88 | - |
| Jan 08, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 40.88 | - |
| Jan 05, 2024 | 40.85 | 41.25 | 40.10 | 41.25 | 40.88 | 400 |
| Jan 04, 2024 | 41.50 | 41.50 | 41.10 | 41.10 | 40.73 | 600 |
| Jan 03, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.62 | - |
| Jan 02, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.62 | 200 |
| Dec 29, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 41.62 | - |
| Dec 28, 2023 | 43.00 | 43.00 | 41.50 | 42.00 | 41.62 | 2,400 |
| Dec 28, 2023 | 0.35 Dividend | |||||
| Dec 27, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 42.26 | 100 |
| Dec 26, 2023 | 43.01 | 44.00 | 43.00 | 43.00 | 42.26 | 1,600 |
| Dec 22, 2023 | 44.52 | 44.61 | 43.20 | 43.50 | 42.75 | 1,000 |
| Dec 21, 2023 | 44.53 | 44.53 | 44.53 | 44.53 | 43.77 | 100 |
| Dec 20, 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 44.03 | 1,400 |
| Dec 19, 2023 | 45.70 | 45.70 | 45.70 | 45.70 | 44.92 | 200 |
| Dec 18, 2023 | 45.25 | 45.34 | 44.80 | 44.80 | 44.03 | 300 |
| Dec 15, 2023 | 45.34 | 45.34 | 45.25 | 45.25 | 44.47 | 200 |
| Dec 14, 2023 | 45.30 | 45.30 | 45.30 | 45.30 | 44.52 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.