Indicators

Eastern Bankshares Inc (NQ: EBC )

13.41 +0.49 (+3.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	20.22	20.58	19.97	20.57	877,284	-0.01(-0.05%)
Feb 25, 2022	19.74	20.67	20.08	20.58	2,397,378	+0.98(+4.99%)
Feb 24, 2022	19.21	19.69	19.13	19.60	1,684,711	-0.21(-1.05%)
Feb 23, 2022	20.30	20.44	19.78	19.80	948,283	-0.44(-2.18%)
Feb 22, 2022	20.23	20.47	20.01	20.25	654,031	-0.05(-0.23%)
Feb 18, 2022				20.29	0	+0.27(+1.36%)
Feb 17, 2022	20.11	20.30	20.00	20.02	496,072	-0.32(-1.57%)
Feb 16, 2022	19.98	20.37	19.95	20.34	760,452	+0.36(+1.79%)
Feb 15, 2022	19.95	20.16	19.83	19.98	828,670	+0.26(+1.34%)
Feb 14, 2022	19.85	19.98	19.55	19.72	637,520	-0.07(-0.33%)
Feb 11, 2022	19.63	19.96	19.52	19.79	635,635	+0.09(+0.48%)
Feb 10, 2022	19.67	20.03	19.58	19.69	566,405	-0.07(-0.33%)
Feb 09, 2022	20.18	20.21	19.70	19.76	533,104	-0.28(-1.41%)
Feb 08, 2022	19.88	20.12	19.73	20.04	1,080,242	+0.33(+1.67%)
Feb 07, 2022	19.75	19.84	19.55	19.71	612,925	-0.03(-0.14%)
Feb 04, 2022	19.65	19.90	19.41	19.74	714,876	+0.26(+1.35%)
Feb 03, 2022	19.68		19.43	19.48	526,645	-0.18(-0.91%)
Feb 02, 2022	19.83	19.97	19.44	19.65	675,468	-0.21(-1.04%)

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.