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 (%)
Jan 31, 2022	19.36	20.09		20.03	926,062	+0.60(+3.10%)
Jan 28, 2022	18.90	19.54	18.81	19.43	1,327,368	+0.34(+1.77%)
Jan 27, 2022	19.53	19.86	18.79	19.09	1,007,077	-0.27(-1.41%)
Jan 26, 2022	19.97	20.06	19.07	19.36	792,442	-0.44(-2.23%)
Jan 25, 2022	19.46	19.97	19.15	19.80	854,115	+0.14(+0.72%)
Jan 24, 2022	19.54	19.73	19.09	19.66	953,385	+0.22(+1.11%)
Jan 21, 2022	19.15	19.82	19.15	19.45	865,661	+0.08(+0.39%)
Jan 20, 2022	19.62	20.11	19.33	19.37	577,216	-0.37(-1.86%)
Jan 19, 2022	20.26	20.38	19.66	19.74	595,908	-0.51(-2.51%)
Jan 18, 2022	20.81	20.89	20.18	20.25	849,785	-0.49(-2.36%)
Jan 14, 2022				20.74	0	+0.16(+0.78%)
Jan 13, 2022	20.56	20.78	20.40	20.58	713,012	+0.24(+1.16%)
Jan 12, 2022	20.43	20.59	20.13	20.34	702,305	-0.03(-0.14%)
Jan 11, 2022	20.36	20.40	20.13	20.37	493,534	+0.05(+0.23%)
Jan 10, 2022	20.42	20.51	19.98	20.32	678,785	-0.02(-0.09%)
Jan 07, 2022	20.39	20.60	20.11	20.34	798,808	-0.02(-0.09%)
Jan 06, 2022	19.88	20.40	19.88	20.36	1,224,586	+0.72(+3.69%)
Jan 05, 2022	19.90	20.17	19.62	19.63	709,526	-0.15(-0.76%)
Jan 04, 2022	19.51	19.90	19.51	19.79	872,156	+0.33(+1.69%)

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.