Skip to main content

Eastern Bankshares Inc (NQ: EBC )

17.07 +0.34 (+2.00%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 18.32 18.35 17.96 18.16 1,313,200 -0.18(-0.98%)
Oct 28, 2022 19.33 19.66 17.40 18.34 2,275,170 -1.55(-7.81%)
Oct 27, 2022 20.21 20.39 19.88 19.90 766,098 -0.12(-0.62%)
Oct 26, 2022 20.00 20.29 19.88 20.02 831,627 +0.17(+0.86%)
Oct 25, 2022 19.70 20.00 19.62 19.85 515,283 +0.09(+0.48%)
Oct 24, 2022 19.76 20.02 19.74 19.76 606,262 +0.10(+0.53%)
Oct 21, 2022 19.59 19.78 19.45 19.65 584,245 +0.27(+1.37%)
Oct 20, 2022 19.95 19.95 19.27 19.39 695,412 -0.56(-2.80%)
Oct 19, 2022 19.88 20.11 19.63 19.95 738,081 -0.10(-0.52%)
Oct 18, 2022 20.23 20.41 19.88 20.05 697,705 +0.01(+0.05%)
Oct 17, 2022 19.90 20.16 19.81 20.04 646,747 +0.37(+1.88%)
Oct 14, 2022 20.11 20.22 19.63 19.67 541,636 -0.26(-1.28%)
Oct 13, 2022 19.04 19.97 18.85 19.93 717,786 +0.80(+4.16%)
Oct 12, 2022 19.05 19.30 18.86 19.13 508,554 +0.08(+0.40%)
Oct 11, 2022 18.96 19.22 18.93 19.05 629,149 -0.01(-0.05%)
Oct 10, 2022 19.16 19.27 18.94 19.06 517,886 -0.01(-0.05%)
Oct 07, 2022 19.48 19.59 18.94 19.07 752,029 -0.43(-2.19%)
Oct 06, 2022 19.42 19.73 19.42 19.50 499,608 -0.04(-0.19%)
Oct 05, 2022 19.43 19.63 19.26 19.54 550,293 -0.06(-0.29%)
Oct 04, 2022 19.04 19.66 19.04 19.59 1,126,106 +0.65(+3.45%)
Oct 03, 2022 18.80 19.03 18.62 18.94 1,144,646 +0.33(+1.78%)
Sep 30, 2022 19.04 19.11 18.61 18.61 941,671 -0.45(-2.39%)
Sep 29, 2022 18.96 19.10 18.70 19.06 1,311,567 +0.04(+0.20%)
Sep 28, 2022 18.98 19.17 18.67 19.03 827,956 +0.10(+0.55%)
Sep 27, 2022 19.07 19.28 18.79 18.92 679,268 -0.14(-0.75%)
Sep 26, 2022 19.15 19.47 18.98 19.06 597,939 -0.25(-1.28%)
Sep 23, 2022 19.40 19.41 19.02 19.31 759,900 -0.23(-1.16%)
Sep 22, 2022 19.64 19.72 19.37 19.54 506,297 -0.09(-0.48%)
Sep 21, 2022 19.98 20.12 19.63 19.63 670,900 -0.33(-1.66%)
Sep 20, 2022 19.97 20.16 19.69 19.96 1,052,074 -0.10(-0.52%)
Sep 19, 2022 19.46 20.11 19.40 20.07 899,601 +0.55(+2.82%)
Sep 16, 2022 19.10 19.58 18.94 19.52 2,726,506 +0.27(+1.38%)
Sep 15, 2022 19.02 19.34 18.91 19.25 684,878 +0.28(+1.50%)
Sep 14, 2022 18.99 19.01 18.74 18.97 683,209 +0.04(+0.20%)
Sep 13, 2022 18.97 19.10 18.85 18.93 908,298 -0.34(-1.77%)
Sep 12, 2022 19.27 19.42 19.16 19.27 512,374 +0.02(+0.10%)
Sep 09, 2022 18.87 19.29 18.70 19.25 576,472 +0.41(+2.16%)
Sep 08, 2022 18.53 18.97 18.50 18.85 521,366 +0.17(+0.91%)
Sep 07, 2022 18.37 18.75 18.28 18.68 618,079 +0.48(+2.66%)
Sep 06, 2022 18.29 18.45 18.09 18.19 528,545 -0.07(-0.36%)
Sep 02, 2022 18.47 18.61 18.12 18.26 425,487 -0.10(-0.57%)
Sep 01, 2022 18.24 18.39 18.13 18.36 550,848 +0.08(+0.41%)
Aug 31, 2022 18.40 18.54 18.23 18.29 532,966 -0.10(-0.56%)
Aug 30, 2022 18.49 18.60 18.26 18.39 450,738 -0.08(-0.46%)
Aug 29, 2022 18.81 18.93 18.39 18.48 476,302 -0.45(-2.39%)
Aug 26, 2022 19.13 19.23 18.83 18.93 568,266 -0.28(-1.47%)
Aug 25, 2022 19.14 19.33 19.05 19.21 389,364 +0.07(+0.34%)
Aug 24, 2022 19.18 19.22 18.98 19.14 399,074 -0.05(-0.25%)
Aug 23, 2022 19.51 19.61 19.17 19.19 513,565 -0.38(-1.93%)
Aug 22, 2022 19.76 19.81 19.54 19.57 466,507 -0.29(-1.47%)
Aug 19, 2022 20.21 20.21 19.84 19.86 596,782 -0.27(-1.36%)
Aug 18, 2022 19.91 20.22 19.91 20.13 459,230 +0.24(+1.18%)
Aug 17, 2022 19.84 19.98 19.76 19.90 396,237 -0.08(-0.42%)
Aug 16, 2022 19.80 20.07 19.71 19.98 559,520 +0.18(+0.90%)
Aug 15, 2022 19.63 19.81 19.51 19.80 444,499 +0.07(+0.33%)
Aug 12, 2022 19.53 19.76 19.45 19.74 573,803 +0.25(+1.26%)
Aug 11, 2022 19.45 19.55 19.37 19.49 408,652 +0.06(+0.29%)
Aug 10, 2022 19.41 19.59 19.34 19.44 530,730 +0.10(+0.54%)
Aug 09, 2022 19.21 19.35 19.15 19.33 529,713 +0.09(+0.49%)
Aug 08, 2022 19.25 19.37 19.13 19.24 519,216 +0.04(+0.20%)
Aug 05, 2022 19.09 19.27 18.82 19.20 330,096 +0.09(+0.49%)
Aug 04, 2022 19.26 19.27 18.97 19.11 440,579 -0.18(-0.93%)
Aug 03, 2022 18.92 19.33 18.83 19.29 539,789 +0.35(+1.84%)
Aug 02, 2022 19.06 19.17 18.93 18.94 438,372 -0.25(-1.28%)
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.