Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	EBC	13.53	13.75	13.505	13.58	0.17	681,474	6,415	12.88	13.99
2024-05-02	Q	EBC	13.08	13.43	12.99	13.41	0.49	1,117,193	9,486	13.00	14.65
2024-05-01	Q	EBC	12.71	13.17	12.67	12.92	0.36	802,918	7,674	11.44	13.22
2024-04-30	Q	EBC	12.75	12.875	12.54	12.56	-0.26	754,135	5,653	12.50	13.22
2024-04-29	Q	EBC	13.07	13.18	12.81	12.82	-0.22	815,323	5,468	11.11	13.50
2024-04-26	Q	EBC	13.12	13.495	13.0064	13.04	0.10	946,254	6,192	13.00	14.00
2024-04-25	Q	EBC	13.02	13.05	12.795	12.94	-0.19	717,840	5,258	13.00	13.68
2024-04-24	Q	EBC	12.92	13.15	12.88	13.13	0.05	750,898	4,653	10.48	13.77
2024-04-23	Q	EBC	12.96	13.195	12.925	13.08	0.13	726,255	5,045	11.33	15.00
2024-04-22	Q	EBC	12.84	13.0675	12.74	12.95	0.13	812,782	5,374	10.00	16.00
2024-04-19	Q	EBC	12.36	12.83	12.26	12.82	0.39	1,050,790	6,843	10.00	13.77
2024-04-18	Q	EBC	12.25	12.51	12.23	12.43	0.19	869,757	5,930	10.76	13.75
2024-04-17	Q	EBC	12.55	12.56	12.23	12.24	-0.15	1,105,104	6,675	4.90	13.58
2024-04-16	Q	EBC	12.40	12.53	12.22	12.39	-0.18	858,087	6,510	10.00	14.77
2024-04-15	Q	EBC	12.68	12.81	12.48	12.57	-0.04	759,802	7,135	10.47	14.18
2024-04-12	Q	EBC	12.58	12.66	12.51	12.61	-0.07	571,578	5,629	12.52	13.68
2024-04-11	Q	EBC	12.68	12.99	12.46	12.68	0.06	681,121	6,303	12.25	13.75
2024-04-10	Q	EBC	13.00	13.11	12.505	12.62	-0.73	1,314,435	7,961	12.50	13.58
2024-04-09	Q	EBC	13.24	13.495	13.14	13.35	0.13	723,964	4,511	12.50	13.68
2024-04-08	Q	EBC	13.07	13.24	12.99	13.22	0.15	630,984	3,920	5.32	13.58
2024-04-05	Q	EBC	13.03	13.22	13.02	13.07	-0.05	881,106	4,250	13.00	14.68
2024-04-04	Q	EBC	13.23	13.44	13.075	13.12	0.09	1,082,041	5,572	13.00	13.77
2024-04-03	Q	EBC	13.08	13.31	13.015	13.03	-0.15	1,424,913	5,716	13.00	13.29
2024-04-02	Q	EBC	13.25	13.36	13.165	13.18	-0.23	747,504	4,184	12.92	13.44
2024-04-01	Q	EBC	13.79	13.79	13.355	13.41	-0.37	686,075	5,724	13.14	13.58
2024-03-29	Q	EBC	13.70	13.81	13.645	13.78	0.06	0	0	13.53	13.88
2024-03-28	Q	EBC	13.70	13.81	13.645	13.78	0.06	819,233	4,366	13.53	13.88
2024-03-27	Q	EBC	13.28	13.72	13.27	13.72	0.52	548,294	3,474	13.00	13.88
2024-03-26	Q	EBC	13.52	13.58	13.17	13.20	-0.23	626,048	4,277	12.25	13.38
2024-03-25	Q	EBC	13.40	13.55	13.36	13.43	0.05	561,860	3,883	9.00	13.58
2024-03-22	Q	EBC	13.69	13.69	13.34	13.38	-0.23	729,794	4,651	11.92	13.48
2024-03-21	Q	EBC	13.35	13.69	13.34	13.61	0.28	978,973	5,608	9.88	13.98
2024-03-20	Q	EBC	12.83	13.425	12.78	13.33	0.41	952,891	5,573	12.75	13.48
2024-03-19	Q	EBC	12.90	13.055	12.81	12.92	0.03	700,445	3,615	12.25	13.48
2024-03-18	Q	EBC	13.25	13.28	12.89	12.89	-0.35	1,253,275	5,772	12.50	14.33
2024-03-15	Q	EBC	12.70	13.25	12.70	13.24	0.47	8,388,442	8,948	12.84	13.21
2024-03-14	Q	EBC	13.30	13.39	12.715	12.77	-0.60	1,498,200	8,610	10.00	12.88
2024-03-13	Q	EBC	13.33	13.62	13.265	13.37	-0.01	951,950	6,337	12.75	14.92
2024-03-12	Q	EBC	13.28	13.505	13.17	13.38		869,206	5,803	12.75	13.58
2024-03-11	Q	EBC	13.18	13.645	13.18	13.38	0.13	1,163,968	6,645	12.89	13.48
2024-03-08	Q	EBC	13.42	13.425	13.185	13.25	0.06	739,950	4,596	11.86	14.65
2024-03-07	Q	EBC	13.24	13.31	13.085	13.19	0.10	677,082	4,651	12.50	15.00
2024-03-06	Q	EBC	13.18	13.27	12.79	13.09	-0.04	1,070,894	6,278	10.00	13.30
2024-03-05	Q	EBC	12.67	13.215	12.59	13.13	0.42	1,354,724	8,051	12.00	13.22
2024-03-04	Q	EBC	12.79	12.96	12.59	12.71	-0.10	928,915	7,002	12.00	12.74
2024-03-01	Q	EBC	12.87	12.96	12.6747	12.81	-0.11	694,880	5,060	9.00	13.07
2024-02-29	Q	EBC	13.01	13.24	12.8725	12.92	0.17	692,227	4,801	9.88	17.00
2024-02-28	Q	EBC	12.92	13.07	12.81	12.86	-0.22	669,207	4,105	9.88	12.98
2024-02-27	Q	EBC	13.14	13.2029	12.96	13.08	0.05	676,410	4,015	9.88	15.00
2024-02-26	Q	EBC	13.12	13.205	12.88	13.03	-0.14	1,048,003	5,027	9.88	15.00
2024-02-23	Q	EBC	13.27	13.40	13.1401	13.17	-0.12	1,022,995	5,076	11.38	13.28
2024-02-22	Q	EBC	13.36	13.445	13.215	13.29	-0.14	854,402	4,526	12.00	13.62
2024-02-21	Q	EBC	13.48	13.565	13.36	13.43	-0.11	914,024	5,823	12.00	15.10
2024-02-20	Q	EBC	13.49	13.695	13.455	13.54	-0.19	719,176	4,132	13.30	13.61
2024-02-19	Q	EBC	13.86	13.87	13.5801	13.73	-0.27	0	0	12.00	15.00
2024-02-16	Q	EBC	13.86	13.87	13.5801	13.73	-0.27	660,964	4,582	12.00	15.00
2024-02-15	Q	EBC	13.54	14.055	13.50	14.00	0.53	1,123,870	5,948	12.00	15.00
2024-02-14	Q	EBC	13.53	13.61	13.22	13.47	0.16	870,680	5,339	12.00	14.62
2024-02-13	Q	EBC	13.72	14.47	13.23	13.31	-0.96	1,592,173	7,674	12.00	13.48
2024-02-12	Q	EBC	13.97	14.465	13.92	14.27	0.35	1,383,522	7,916	12.00	14.77
2024-02-09	Q	EBC	13.69	13.94	13.54	13.92	0.27	717,267	4,866	6.00	15.68
2024-02-08	Q	EBC	13.42	13.735	13.35	13.65	0.25	726,706	4,897	13.50	15.26
2024-02-07	Q	EBC	13.41	13.465	13.06	13.40	-0.03	1,530,723	7,333	9.88	17.00