Indicators

Eastern Bankshares Inc (NQ: EBC )

14.10 -0.05 (-0.35%)

Streaming Delayed Price Updated: 1:33 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	16.43	16.73	16.14	16.32	974,248	-0.34(-2.06%)
Feb 25, 2021	16.57	16.96	16.41	16.66	1,604,949	+0.02(+0.11%)
Feb 24, 2021	16.02	16.69	15.94	16.64	1,205,394	+0.68(+4.24%)
Feb 23, 2021	16.04	16.29	15.68	15.97	1,381,008	-0.02(-0.12%)
Feb 22, 2021	15.61	16.03	15.61	15.98	1,184,256	+0.37(+2.37%)
Feb 19, 2021	15.45	15.62	15.43	15.61	549,498	+0.14(+0.90%)
Feb 18, 2021	15.39	15.65	15.37	15.48	560,802	+0.10(+0.66%)
Feb 17, 2021	15.44	15.62	15.35	15.37	422,234	-0.19(-1.19%)
Feb 16, 2021	15.57	15.72	15.54	15.56	801,526	+0.06(+0.42%)
Feb 12, 2021	15.25	15.55	15.17	15.49	1,029,500	+0.24(+1.58%)
Feb 11, 2021	15.02	15.28	14.99	15.25	628,368	+0.21(+1.42%)
Feb 10, 2021	14.95	15.21	14.95	15.04	646,242	+0.00(+0.00%)
Feb 09, 2021	15.15	15.19	14.92	15.04	1,110,926	-0.11(-0.73%)
Feb 08, 2021	15.01	15.16	14.89	15.15	1,278,417	+0.16(+1.05%)
Feb 05, 2021	15.17	15.18	14.95	14.99	1,257,739	-0.11(-0.74%)
Feb 04, 2021	15.10	15.23	15.05	15.10	850,960	-0.02(-0.12%)
Feb 03, 2021	14.97	15.12	14.88	15.12	542,689	+0.10(+0.68%)
Feb 02, 2021	15.01	15.29	14.93	15.02	981,188	+0.10(+0.68%)

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.