Indicators

Eastern Bankshares Inc (NQ: EBC )

14.09 -0.06 (-0.41%)

Streaming Delayed Price Updated: 11:04 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	21.20	21.20	20.73	20.83	771,745	-0.32(-1.50%)
May 27, 2021	21.22	21.26	21.01	21.14	3,081,833	+0.16(+0.75%)
May 26, 2021	20.93	21.13	20.80	20.99	815,337	+0.15(+0.71%)
May 25, 2021	21.32	21.41	20.81	20.84	1,031,912	-0.40(-1.88%)
May 24, 2021	21.23	21.31	21.04	21.24	718,083	+0.11(+0.53%)
May 21, 2021	20.91	21.32	20.88	21.12	1,387,741	+0.39(+1.88%)
May 20, 2021	20.57	20.88	20.46	20.73	998,602	+0.12(+0.59%)
May 19, 2021	20.21	20.69	20.11	20.61	709,661	+0.25(+1.23%)
May 18, 2021	20.25	20.59	20.16	20.36	864,751	+0.15(+0.74%)
May 17, 2021	20.13	20.22	19.80	20.21	1,018,111	+0.06(+0.28%)
May 14, 2021	20.02	20.21	19.83	20.16	602,623	+0.27(+1.36%)
May 13, 2021	19.58	20.06	19.48	19.89	1,122,633	+0.24(+1.23%)
May 12, 2021	20.38	20.69	19.59	19.65	1,193,071	-0.73(-3.56%)
May 11, 2021	20.32	20.49	19.97	20.37	920,626	-0.17(-0.82%)
May 10, 2021	20.73	20.96	20.51	20.54	1,008,992	-0.08(-0.41%)
May 07, 2021	20.49	20.66	20.24	20.62	784,429	-0.02(-0.09%)
May 06, 2021	20.60	20.68	20.40	20.64	810,410	+0.19(+0.91%)
May 05, 2021	20.26	20.64	20.09	20.46	775,089	+0.23(+1.15%)
May 04, 2021	19.90	20.22	19.80	20.22	830,589	+0.15(+0.74%)

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.