Quantcast
EBSB

Historical Stock Prices

$15.67
*  
0.17
1.1%
Get EBSB Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

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.
01/18/2019 15.5 15.75 15.28 15.67 246,231
01/17/2019 15.27 15.53 15.2097 15.5 117,802
01/16/2019 15.01 15.29 15.01 15.29 123,884
01/15/2019 14.98 15.025 14.78 14.98 148,668
01/14/2019 14.95 15.28 14.95 15 111,537
01/11/2019 15.07 15.07 14.89 15.02 111,996
01/10/2019 15.05 15.23 14.93 15.1 71,922
01/09/2019 15.14 15.26 14.99 15.13 182,199
01/08/2019 14.99 15.185 14.86 15.15 121,344
01/07/2019 14.75 14.98 14.6 14.9 147,245
01/04/2019 14.56 15.185 14.495 14.82 227,884
01/03/2019 14.44 14.64 14.31 14.41 179,846
01/02/2019 14.17 14.51 14.15 14.49 117,868
12/31/2018 14.31 14.52 14.07 14.32 119,492
12/28/2018 14.06 14.43 13.73 14.3 112,143
12/27/2018 13.98 15.58 13.73 14.06 127,253
12/26/2018 13.74 14.25 13.67 14.24 184,403
12/24/2018 14.03 14.2 13.85 13.85 75,323
12/21/2018 14.22 14.31 14 14.09 272,393
12/20/2018 14.11 14.31 14.02 14.2 141,628
12/19/2018 14.52 14.71 14.03 14.12 120,876
12/18/2018 14.85 14.93 14.47 14.53 145,054
12/17/2018 14.9 15.1 14.72 14.76 192,903
12/14/2018 15.18 15.3942 14.97 14.99 123,341
12/13/2018 15.49 15.63 15.2 15.25 168,344
12/12/2018 15.27 15.66 15.23 15.52 170,424
12/11/2018 15.4 15.565 14.99 15.21 201,702
12/10/2018 15.48 15.48 14.99 15.27 204,452
12/07/2018 15.38 15.77 15.31 15.48 167,752
12/06/2018 15.2 15.48 15.16 15.41 209,195
12/04/2018 16.32 16.35 15.35 15.38 259,847
12/03/2018 16.5 16.5 16.0781 16.36 139,952
11/30/2018 16.18 16.4 15.96 16.35 180,393
11/29/2018 16.31 16.37 16.17 16.2 153,607
11/28/2018 16.19 16.43 15.98 16.39 127,483
11/27/2018 16.23 16.3 16.01 16.07 136,331
11/26/2018 16.14 16.38 16.14 16.25 145,914
11/23/2018 15.9 16.2842 15.9 16.1 112,208
11/21/2018 15.97 16.38 15.86 16.03 180,020
11/20/2018 16.02 16.08 15.84 15.96 261,699
11/19/2018 15.87 16.12 15.8 15.94 189,529
11/16/2018 15.9 15.98 15.72 15.85 112,490
11/15/2018 15.63 16 15.53 15.99 135,804
11/14/2018 15.98 16.03 15.56 15.71 169,238
11/13/2018 15.95 16.2 15.85 15.9 94,594
11/12/2018 16.02 16.11 15.84 15.95 99,266
11/09/2018 16.28 16.3 15.9855 16.03 161,004
11/08/2018 16.24 16.32 16.105 16.28 208,330
11/07/2018 16.06 16.26 15.8 16.25 207,349
11/06/2018 16.07 16.19 15.85 16.11 131,686
11/05/2018 16.33 16.42 15.98 16.09 160,653
11/02/2018 16.13 16.33 15.92 16.32 310,273
11/01/2018 15.95 16.15 15.86 16.11 226,549
10/31/2018 16.13 16.24 15.82 15.84 238,444
10/30/2018 15.85 16.15 15.85 16.12 237,682
10/29/2018 15.45 15.94 15.34 15.88 366,017
10/26/2018 15.56 15.9 15.44 15.54 365,994
10/25/2018 15.34 15.86 15.33 15.71 322,958
10/24/2018 15.9 16.205 15.25 15.29 362,486
10/23/2018 15.38 15.74 15.3 15.58 209,830
10/22/2018 15.8 16.86 15.34 15.49 149,217
*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?

Smart Portfolio