EBSB

Historical Stock Prices

$13.06
*  
0.17
1.28%
Get EBSB Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading EBSB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 13.23 13.23 12.99 13.06 112,302
04/16/2015 13.14 13.28 13.08 13.23 82,005
04/15/2015 13.06 13.185 12.945 13.12 111,352
04/14/2015 13 13.11 12.925 12.99 267,685
04/13/2015 13.01 13.1 12.92 13 118,901
04/10/2015 13.06 13.06 12.885 12.98 42,685
04/09/2015 13.12 13.17 12.85 12.97 59,638
04/08/2015 12.98 13.12 12.98 13.08 115,701
04/07/2015 13.15 13.15 12.95 12.98 149,334
04/06/2015 13.03 13.27 12.94 13.17 124,169
04/02/2015 13.07 13.08 12.8778 13.03 265,010
04/01/2015 13.17 13.24 13 13.04 274,716
03/31/2015 13.27 13.28 13.07 13.17 201,733
03/30/2015 13.18 13.3 13.15 13.29 147,279
03/27/2015 13.08 13.18 12.988 13.18 94,613
03/26/2015 13 13.08 12.97 13.06 299,483
03/25/2015 13.15 13.18 12.97 13.03 230,121
03/24/2015 13.05 13.17 13.025 13.15 262,415
03/23/2015 12.98 13.05 12.92 13.03 139,631
03/20/2015 12.9 12.98 12.7128 12.98 132,021
03/19/2015 12.83 12.93 12.4201 12.83 51,541
03/18/2015 12.97 13.01 12.78 12.89 132,954
03/17/2015 12.87 12.96 12.77 12.94 123,358
03/16/2015 12.92 12.93 12.746 12.84 142,415
03/13/2015 12.7 12.83 12.56 12.82 130,901
03/12/2015 12.52 12.71 12.52 12.7 60,448
03/11/2015 12.37 12.52 12.34 12.49 61,009
03/10/2015 12.41 12.4905 12.26 12.35 166,732
03/09/2015 12.48 12.64 12.41 12.46 321,718
03/06/2015 12.47 12.65 12.44 12.45 70,542
03/05/2015 12.63 12.63 12.46 12.54 66,361
03/04/2015 12.56 12.63 12.56 12.59 67,748
03/03/2015 12.62 12.63 12.514 12.59 90,668
03/02/2015 12.4 12.63 12.4 12.59 152,020
02/27/2015 12.36 12.47 12.27 12.39 69,951
02/26/2015 12.4 12.45 12.32 12.35 130,513
02/25/2015 12.46 12.52 12.38 12.4 85,050
02/24/2015 12.58 12.66 12.44 12.45 102,913
02/23/2015 12.51 12.7 12.41 12.53 158,478
02/20/2015 12.42 12.42 12.25 12.41 70,430
02/19/2015 12.34 12.47 12.27 12.38 75,501
02/18/2015 12.27 12.42 12.25 12.34 117,142
02/17/2015 12.33 12.43 12.25 12.25 93,590
02/13/2015 12.49 12.73 12.3163 12.34 156,662
02/12/2015 12.5 12.5 12.37 12.45 195,187
02/11/2015 12.2 12.45 12.09 12.39 517,062
02/10/2015 12.28 12.41 12.17 12.18 97,643
02/09/2015 12.36 12.45 11.872 12.21 89,236
02/06/2015 12.46 12.73 12.33 12.37 366,853
02/05/2015 12.31 12.54 12.254 12.4 278,424
02/04/2015 12.07 12.34 12.07 12.25 771,613
02/03/2015 11.95 12.28 11.95 12.16 388,382
02/02/2015 11.62 11.95 11.6 11.89 467,501
01/30/2015 11.58 11.67 11.44 11.61 233,963
01/29/2015 11.39 11.63 11.39 11.63 135,261
01/28/2015 11.43 11.46 11.33 11.39 201,978
01/27/2015 11.33 11.465 11.33 11.38 131,601
01/26/2015 11.43 11.49 11.33 11.36 79,485
01/23/2015 11.33 11.43 11.29 11.41 161,946
01/22/2015 11.26 11.33 11.23 11.33 108,535
01/21/2015 11.29 11.3 11.18 11.2 111,254
01/20/2015 11.33 11.35 11.19 11.31 156,158
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?