Meridian Bancorp, Inc. - Price History
Stock symbol EBSB is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for EBSB (Meridian Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $24.15 | $24.15 |
| June 2023 | $24.15 | $24.15 |
| May 2023 | $24.15 | $24.15 |
| April 2023 | $24.15 | $24.15 |
| March 2023 | $24.15 | $24.15 |
| February 2023 | $24.15 | $24.15 |
| January 2023 | $24.15 | $24.15 |
| December 2022 | $24.15 | $24.15 |
| November 2022 | $24.15 | $24.15 |
| October 2022 | $24.15 | $24.15 |
| September 2022 | $24.15 | $24.15 |
| August 2022 | $24.15 | $24.15 |
| July 2022 | $24.15 | $24.15 |
| June 2022 | $24.15 | $24.15 |
| May 2022 | $24.15 | $24.15 |
| April 2022 | $24.15 | $24.15 |
| March 2022 | $24.15 | $24.15 |
| February 2022 | $24.15 | $24.15 |
| January 2022 | $24.15 | $24.15 |
| December 2021 | $24.15 | $24.15 |
| November 2021 | $24.15 | $24.15 |
| October 2021 | $23.20 | $23.20 |
| September 2021 | $20.76 | $20.76 |
| August 2021 | $20.67 | $20.78 |
| July 2021 | $19.01 | $19.11 |
| June 2021 | $20.36 | $20.46 |
| May 2021 | $21.84 | $22.05 |
| April 2021 | $21.90 | $22.11 |
| March 2021 | $18.24 | $18.42 |
| February 2021 | $16.50 | $16.75 |
| January 2021 | $14.92 | $15.15 |
| December 2020 | $14.69 | $14.91 |
| November 2020 | $13.37 | $13.65 |
| October 2020 | $12.20 | $12.45 |
| September 2020 | $10.14 | $10.35 |
| August 2020 | $11.32 | $11.64 |
| July 2020 | $11.09 | $11.40 |
| June 2020 | $11.28 | $11.60 |
| May 2020 | $11.13 | $11.52 |
| April 2020 | $11.38 | $11.78 |
| March 2020 | $10.84 | $11.22 |
| February 2020 | $15.85 | $16.51 |
| January 2020 | $17.27 | $17.99 |
| December 2019 | $19.28 | $20.09 |
| November 2019 | $19.25 | $20.13 |
| October 2019 | $18.70 | $19.56 |
| September 2019 | $17.93 | $18.75 |
| August 2019 | $16.65 | $17.48 |
| July 2019 | $17.47 | $18.34 |
| June 2019 | $17.04 | $17.89 |
| May 2019 | $16.39 | $17.27 |
| April 2019 | $16.34 | $17.22 |
| March 2019 | $14.89 | $15.69 |
| February 2019 | $15.39 | $16.29 |
| January 2019 | $14.96 | $15.84 |
| December 2018 | $13.53 | $14.32 |
| November 2018 | $15.37 | $16.35 |
| October 2018 | $14.89 | $15.84 |
| September 2018 | $15.98 | $17 |
| August 2018 | $16.78 | $17.90 |
| July 2018 | $17.16 | $18.30 |
| June 2018 | $17.95 | $19.15 |
| May 2018 | $18.28 | $19.55 |
| April 2018 | $17.67 | $18.90 |
| March 2018 | $18.84 | $20.15 |
| February 2018 | $18.70 | $20.05 |
| January 2018 | $19.08 | $20.45 |
| December 2017 | $19.22 | $20.60 |
| November 2017 | $18.75 | $20.15 |
| October 2017 | $18.33 | $19.70 |
| September 2017 | $17.36 | $18.65 |
| August 2017 | $16.34 | $17.60 |
| July 2017 | $16.39 | $17.65 |
| June 2017 | $15.69 | $16.90 |
| May 2017 | $15.01 | $16.20 |
| April 2017 | $16.26 | $17.55 |
| March 2017 | $16.95 | $18.30 |
| February 2017 | $17.61 | $19.05 |
| January 2017 | $17.42 | $18.85 |
| December 2016 | $17.47 | $18.90 |
| November 2016 | $16.38 | $17.75 |
| October 2016 | $14.72 | $15.95 |
| September 2016 | $14.37 | $15.57 |
| August 2016 | $14.39 | $15.62 |
| July 2016 | $13.54 | $14.70 |
| June 2016 | $13.61 | $14.78 |
| May 2016 | $13.79 | $15 |
| April 2016 | $13.44 | $14.62 |
| March 2016 | $12.79 | $13.92 |
| February 2016 | $12.65 | $13.79 |
| January 2016 | $12.89 | $14.05 |
| December 2015 | $12.93 | $14.10 |
| November 2015 | $13.42 | $14.66 |
| October 2015 | $12.85 | $14.04 |
| September 2015 | $12.51 | $13.67 |
| August 2015 | $11.63 | $12.74 |
| July 2015 | $11.91 | $13.04 |
| June 2015 | $12.24 | $13.41 |
| May 2015 | $11.72 | $12.84 |
| April 2015 | $11.73 | $12.85 |
| March 2015 | $12.03 | $13.17 |
| February 2015 | $11.31 | $12.39 |
| January 2015 | $10.60 | $11.61 |
| December 2014 | $10.25 | $11.22 |
| November 2014 | $10.01 | $10.96 |
| October 2014 | $10.35 | $11.34 |
| September 2014 | $9.64 | $10.56 |
| August 2014 | $9.66 | $10.58 |
| July 2014 | $9.92 | $10.86 |
| June 2014 | $9.58 | $10.49 |
| May 2014 | $9.70 | $10.62 |
| April 2014 | $9.42 | $10.32 |
| March 2014 | $9.54 | $10.44 |
| February 2014 | $9.03 | $9.88 |
| January 2014 | $8.78 | $9.61 |
| December 2013 | $8.42 | $9.22 |
| November 2013 | $8.25 | $9.03 |
| October 2013 | $8.85 | $9.70 |
| September 2013 | $8.13 | $8.90 |
| August 2013 | $7.32 | $8.01 |
| July 2013 | $7.63 | $8.36 |
| June 2013 | $7.02 | $7.69 |
| May 2013 | $6.72 | $7.36 |
| April 2013 | $6.82 | $7.47 |
| March 2013 | $6.99 | $7.66 |
| February 2013 | $6.75 | $7.39 |
| January 2013 | $6.52 | $7.14 |
| December 2012 | $6.26 | $6.85 |
| November 2012 | $6.13 | $6.72 |
| October 2012 | $6.30 | $6.90 |
| September 2012 | $6.15 | $6.74 |
| August 2012 | $5.56 | $6.09 |
| July 2012 | $5.73 | $6.28 |
| June 2012 | $5.19 | $5.69 |
| May 2012 | $4.90 | $5.37 |
| April 2012 | $5 | $5.47 |
| March 2012 | $4.90 | $5.36 |
| February 2012 | $4.82 | $5.28 |
| January 2012 | $4.82 | $5.28 |
| December 2011 | $4.64 | $5.08 |
| November 2011 | $4.59 | $5.03 |
| October 2011 | $4.86 | $5.32 |
| September 2011 | $4.07 | $4.46 |
| August 2011 | $4.75 | $5.20 |
| July 2011 | $4.99 | $5.46 |
| June 2011 | $5.11 | $5.59 |
| May 2011 | $4.96 | $5.43 |
| April 2011 | $5.21 | $5.70 |
| March 2011 | $5.24 | $5.74 |
| February 2011 | $4.85 | $5.31 |
| January 2011 | $4.55 | $4.98 |
| December 2010 | $4.40 | $4.82 |
| November 2010 | $4.08 | $4.47 |
| October 2010 | $3.96 | $4.33 |
| September 2010 | $3.93 | $4.30 |
| August 2010 | $3.96 | $4.33 |
| July 2010 | $4.04 | $4.42 |
| June 2010 | $4.07 | $4.45 |
| May 2010 | $4.27 | $4.68 |
| April 2010 | $4.30 | $4.71 |
| March 2010 | $3.88 | $4.25 |
| February 2010 | $3.73 | $4.08 |
| January 2010 | $3.55 | $3.89 |
| December 2009 | $3.24 | $3.55 |
| November 2009 | $3.11 | $3.41 |
| October 2009 | $3.21 | $3.51 |
| September 2009 | $3.17 | $3.47 |
| August 2009 | $3.46 | $3.79 |
| July 2009 | $3.44 | $3.77 |
| June 2009 | $2.78 | $3.04 |
| May 2009 | $3.15 | $3.45 |
| April 2009 | $2.98 | $3.26 |
| March 2009 | $3.14 | $3.44 |
| February 2009 | $2.77 | $3.03 |
| January 2009 | $3.26 | $3.57 |
| December 2008 | $3.45 | $3.78 |
| November 2008 | $3.42 | $3.75 |
| October 2008 | $3.62 | $3.96 |
| September 2008 | $3.81 | $4.17 |
| August 2008 | $3.60 | $3.94 |
| July 2008 | $3.71 | $4.06 |
| June 2008 | $3.62 | $3.97 |
| May 2008 | $3.85 | $4.21 |
| April 2008 | $3.69 | $4.04 |
| March 2008 | $3.64 | $3.99 |
| February 2008 | $3.57 | $3.91 |
| January 2008 | $3.58 | $3.92 |
EBSB
Price: $24.15
52 week price:
Dividend Yield: 1.56%
Forward Dividend Yield: 1.66%
Payout Ratio Range:
Earnings Per Share: 1.45 USD
P/E Ratio: 15.87
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 1.4 million
Market Capitalization: 1.3 billion
Average Dividend Frequency: 4