Indicators

Eastern Bankshares Inc (NQ: EBC )

13.57 -0.01 (-0.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	14.77	15.55	14.67	15.52	2,054,063	+0.50(+3.32%)
Jan 30, 2023	15.10	15.42	15.01	15.03	1,475,024	-0.35(-2.25%)
Jan 27, 2023	16.33	16.36	14.64	15.37	3,655,469	-1.52(-8.98%)
Jan 26, 2023	16.88	16.97	16.73	16.89	440,265	+0.07(+0.40%)
Jan 25, 2023	16.96	17.18	16.78	16.82	556,063	-0.18(-1.07%)
Jan 24, 2023	17.05	17.15	16.88	17.00	404,141	-0.03(-0.17%)
Jan 23, 2023	16.95	17.19	16.90	17.03	624,601	+0.08(+0.45%)
Jan 20, 2023	16.67	16.96	16.45	16.95	900,552	+0.44(+2.67%)
Jan 19, 2023	16.47	16.57	16.36	16.51	592,079	-0.12(-0.69%)
Jan 18, 2023	16.90	17.02	16.54	16.63	636,159	-0.33(-1.93%)
Jan 17, 2023	17.22	17.25	16.95	16.95	262,055	-0.24(-1.40%)
Jan 13, 2023	17.11	17.27	16.76	17.19	507,694	-0.03(-0.17%)
Jan 12, 2023	17.12	17.31	17.06	17.22	504,029	+0.20(+1.18%)
Jan 11, 2023	16.98	17.08	16.85	17.02	602,054	+0.12(+0.74%)
Jan 10, 2023	16.86	17.05	16.77	16.90	518,045	+0.00(+0.00%)
Jan 09, 2023	17.20	17.34	16.88	16.90	539,775	-0.32(-1.87%)
Jan 06, 2023	16.99	17.37	16.57	17.22	642,739	+0.34(+2.02%)
Jan 05, 2023	16.62	16.95	16.57	16.88	722,240	+0.18(+1.09%)
Jan 04, 2023	16.58	16.76	16.47	16.70	833,810	+0.19(+1.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.