Indicators

Eastern Bankshares Inc (NQ: EBC )

13.82 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.67	18.82	18.00	18.11	1,271,338	-0.52(-2.79%)
Apr 28, 2022	18.59	18.71	18.32	18.63	778,703	+0.14(+0.77%)
Apr 27, 2022	18.49	18.75	18.41	18.49	877,458	-0.03(-0.15%)
Apr 26, 2022	18.86	18.97	18.47	18.52	799,937	-0.61(-3.21%)
Apr 25, 2022	19.40	19.47	18.69	19.13	768,631	-0.39(-1.99%)
Apr 22, 2022	19.75	19.87	19.47	19.52	625,364	-0.24(-1.20%)
Apr 21, 2022	20.05	20.22	19.60	19.76	537,113	-0.16(-0.81%)
Apr 20, 2022	19.93	20.17	19.82	19.92	399,562	+0.09(+0.43%)
Apr 19, 2022	19.57	19.89	19.49	19.83	667,330	+0.41(+2.09%)
Apr 18, 2022	19.14	19.44	19.10	19.43	420,760	+0.23(+1.18%)
Apr 14, 2022	19.23	19.31	19.05	19.20	645,356	-0.06(-0.29%)
Apr 13, 2022	19.00	19.27	18.86	19.26	414,699	+0.14(+0.74%)
Apr 12, 2022	19.14	19.34	19.00	19.11	473,690	+0.01(+0.05%)
Apr 11, 2022	19.07	19.38	19.07	19.10	546,710	+0.05(+0.25%)
Apr 08, 2022	19.04	19.30	18.95	19.06	477,648	+0.02(+0.10%)
Apr 07, 2022	19.38	19.38	18.88	19.04	796,673	-0.23(-1.18%)
Apr 06, 2022	19.39	19.51	18.94	19.27	1,282,540	-0.16(-0.83%)
Apr 05, 2022	19.84	20.03	19.41	19.43	750,497	-0.47(-2.38%)
Apr 04, 2022	20.45	20.45	19.85	19.90	1,083,730	-0.48(-2.37%)

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.