Indicators

Eastern Bankshares Inc (NQ: EBC )

14.25 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	13.70	13.81	13.64	13.78	819,233	+0.06(+0.44%)
Mar 27, 2024	13.28	13.72	13.27	13.72	548,294	+0.52(+3.94%)
Mar 26, 2024	13.52	13.58	13.17	13.20	626,048	-0.23(-1.71%)
Mar 25, 2024	13.40	13.55	13.36	13.43	561,860	+0.05(+0.37%)
Mar 22, 2024	13.69	13.69	13.34	13.38	729,794	-0.23(-1.69%)
Mar 21, 2024	13.35	13.69	13.34	13.61	979,448	+0.28(+2.10%)
Mar 20, 2024	12.83	13.43	12.78	13.33	952,891	+0.41(+3.17%)
Mar 19, 2024	12.90	13.05	12.81	12.92	700,445	+0.03(+0.23%)
Mar 18, 2024	13.25	13.28	12.89	12.89	1,253,275	-0.35(-2.64%)
Mar 15, 2024	12.70	13.25	12.70	13.24	8,388,442	+0.47(+3.68%)
Mar 14, 2024	13.30	13.39	12.71	12.77	1,498,199	-0.60(-4.49%)
Mar 13, 2024	13.33	13.62	13.27	13.37	951,950	-0.01(-0.07%)
Mar 12, 2024	13.28	13.51	13.17	13.38	869,206	+0.00(+0.00%)
Mar 11, 2024	13.18	13.64	13.18	13.38	1,163,969	+0.13(+0.98%)
Mar 08, 2024	13.42	13.43	13.19	13.25	739,951	+0.06(+0.45%)
Mar 07, 2024	13.24	13.31	13.09	13.19	677,082	+0.10(+0.76%)
Mar 06, 2024	13.18	13.27	12.79	13.09	1,070,894	-0.04(-0.30%)
Mar 05, 2024	12.67	13.21	12.59	13.13	1,354,724	+0.42(+3.30%)
Mar 04, 2024	12.79	12.96	12.59	12.71	928,915	-0.10(-0.78%)

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.