Eastern Virginia Bankshares Stock Price History (NASDAQ:EVBS)

Add to My Stocks
$10.42 $0.02 (0.19%) EVBS stock closing price Mar 24, 2017 (Closing)

View and download Eastern Virginia Bankshares stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Eastern Virginia Bankshares P/E ratio, and PS ratio. The Eastern Virginia Bankshares stock price history chart shows that the stock price was at a high of 23.68 on 05 Mar, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2410.5110.4910.3410.42367824.812.35
2017-03-2310.4610.449.9610.444427924.862.35
2017-03-229.9710.329.9710.28511024.482.32
2017-03-2110.5410.7410.1210.13842324.122.28
2017-03-2010.7510.8010.7310.73364325.552.42
2017-03-1710.5210.7810.4510.75723325.602.42
2017-03-1610.4510.4510.4510.4536724.882.35
2017-03-1510.7710.9010.6110.61728225.262.39
2017-03-1410.5810.9910.4710.671763525.412.40
2017-03-1310.6910.6910.6210.62123625.292.39
2017-03-1010.7610.8310.6010.66487025.382.40
2017-03-0810.9410.9510.6210.851197025.832.44
2017-03-0710.9910.9910.6010.911302825.982.46
2017-03-0610.8210.9810.7510.98870026.142.47
2017-03-0311.0511.0510.7110.77605925.642.43
2017-03-0211.0011.0510.7611.02898026.242.48
2017-03-0110.7911.0510.7911.04450826.292.49
2017-02-2811.0511.0510.6310.63560025.312.39
2017-02-2710.7611.0510.7611.05668026.312.49
2017-02-2410.9310.9310.7710.77315825.642.43
2017-02-2311.0611.0610.6911.051573426.312.49
2017-02-2210.9811.1010.7311.071446026.362.49
2017-02-2110.8211.1010.8211.053255526.312.49
2017-02-1710.5810.8210.5810.80911725.712.43
2017-02-1610.6510.7410.5610.641321225.332.40
2017-02-1510.7710.7710.5310.651626225.362.40
2017-02-1410.5010.8010.4610.801936725.712.43
2017-02-1310.5810.5810.4510.551905425.122.38
2017-02-1010.5810.6310.4710.61545723.582.44
2017-02-0910.4610.5910.3010.51987423.362.42
2017-02-0810.5210.5510.2010.501437423.332.41
2017-02-0710.5010.6310.4510.575285423.492.43
2017-02-0610.3610.5010.2510.492024523.312.41
2017-02-0310.1110.4510.1110.401166023.112.39
2017-02-0210.0710.1110.0510.101260322.442.32
2017-02-0110.1510.1710.0710.1210331022.492.33
2017-01-319.8610.109.8510.0015740222.222.30
2017-01-3010.0310.039.819.892315621.982.27
2017-01-2710.1310.1410.0410.041918022.312.31
2017-01-2610.0510.1510.0510.13551622.512.33
2017-01-259.9010.109.9010.091591522.422.32
2017-01-249.9510.059.959.99444722.202.30
2017-01-239.9210.029.7610.001312222.222.30
2017-01-2010.0210.059.959.97626522.162.29
2017-01-1910.1010.109.9410.041555522.312.31
2017-01-189.9710.149.9510.101070122.442.32
2017-01-1710.1010.129.8510.055755822.332.31
2017-01-160.000.000.0010.150N/AN/A
2017-01-1310.1010.1510.1010.15147822.562.33
2017-01-1210.1810.1810.0410.06459122.362.31
2017-01-1110.1810.289.8110.251256922.782.36
2017-01-1010.2510.2710.1410.1491822.532.33
2017-01-0910.1310.2310.0710.121109322.492.33
2017-01-0610.4110.4510.1310.271931722.822.36
2017-01-0510.3610.5410.1710.431210523.182.40
2017-01-0410.3010.5010.2110.382066023.072.39
2017-01-0310.4210.4210.0910.171301722.602.34
2017-01-020.000.000.0010.450N/AN/A
2016-12-309.9910.459.9910.451414223.222.40
2016-12-2910.1010.129.9510.007151722.222.30
2016-12-2810.2210.3610.0510.157106422.562.33
2016-12-2710.2310.5010.1210.153704622.562.33
2016-12-260.000.000.0010.230N/AN/A
2016-12-2310.1610.2610.1610.231647822.732.35
2016-12-2210.3610.4910.2310.271109322.822.36
2016-12-2110.4610.4710.2110.454057223.222.40
2016-12-2010.3310.5010.1610.407488423.112.39
2016-12-1910.1610.2610.0110.251592122.782.36
2016-12-169.9810.159.9810.059706922.332.31
2016-12-159.8110.009.7510.006777722.222.30
2016-12-149.6010.019.509.9241473522.042.28
2016-12-139.759.789.539.67651621.492.22
2016-12-129.659.759.509.592298321.312.20
2016-12-099.519.759.509.661281821.472.22
2016-12-089.899.949.409.513529621.132.19
2016-12-079.859.859.269.743576521.642.24
2016-12-069.639.749.489.626620721.382.21
2016-12-059.159.589.139.213892220.472.12
2016-12-029.059.348.779.213363320.472.12
2016-12-019.209.208.589.06621120.132.08
2016-11-309.099.619.099.167553020.362.11
2016-11-299.229.228.819.181712620.402.11
2016-11-289.439.558.749.202272520.442.12
2016-11-259.499.509.129.49762521.082.18
2016-11-240.000.000.009.150N/AN/A
2016-11-239.129.498.969.15460920.332.10
2016-11-228.889.508.849.095492320.202.09
2016-11-219.009.008.908.911874519.802.05
2016-11-188.809.008.518.891892619.762.04
Get more Data

Eastern Virginia Bankshares Stock Chart

View EVBS PE ratio, PS ratio stocks charts and compare with peers.
EVBS Chart
Note: Compare Eastern Virginia Bankshares stock price history with the index and industry peers.

Eastern Virginia Bankshares Historical Prices: Past 5 years

Max Stock Price 11.07 Feb 22,2017
Min Stock Price 3.57 Mar 29,2012
Avg Stock Price 6.46

Eastern Virginia Bankshares Historical PE ratio: Past 5 years

Max PE Ratio 80.4 Apr 20,2012
Min PE Ratio 13.11 Jun 12,2013
Avg PE Ratio 23.38

Eastern Virginia Bankshares Historical PS ratio: Past 5 years

Max PS Ratio 2.49 Feb 21,2017
Min PS Ratio 0.36 Mar 28,2012
Avg PS Ratio 1.35

EVBS Industry Peers

Company Price Change (%)
Carolina Bank (CLBH)27.990.11 (0.39%)
Dnb Financial (DNBF)33.830.28 (0.83%)
Union Bankshares (UBSH)34.310.14 (0.41%)
Bb&t Corp (BBT)44.410.09 (0.2%)
Fauquier Bankshares (FBSS)18.450.05 (0.27%)
Towne Bank (TOWN)31.40.3 (0.96%)
United Bankshares (UBSI)40.90.3 (0.74%)

Eastern Virginia Bankshares historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Eastern Virginia Bankshares stock analysis. Eastern Virginia Bankshares stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 10.44 and 44279 shares of EVBS were traded on 23 Mar, 2017. The company's P/S ratio was at a high of 2.49 on 22 Feb, 2017 according to our Eastern Virginia Bankshares stock market history data. .