Skip to main content

Eastern Bankshares Inc (NQ: EBC )

13.69 -0.03 (-0.22%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 16.55 16.67 16.48 16.56 402,582 -0.06(-0.35%)
Dec 29, 2022 16.31 16.63 16.22 16.62 517,723 +0.33(+2.00%)
Dec 28, 2022 16.11 16.41 15.98 16.29 783,209 +0.12(+0.71%)
Dec 27, 2022 16.40 16.41 16.17 16.18 421,698 -0.22(-1.35%)
Dec 23, 2022 16.30 16.49 16.30 16.40 422,049 +0.05(+0.29%)
Dec 22, 2022 16.49 16.58 16.08 16.35 490,981 -0.24(-1.45%)
Dec 21, 2022 16.53 16.69 16.38 16.59 529,999 +0.16(+0.96%)
Dec 20, 2022 16.45 16.68 16.37 16.43 518,285 -0.03(-0.20%)
Dec 19, 2022 16.49 16.62 16.26 16.47 718,389 -0.05(-0.29%)
Dec 16, 2022 16.70 16.82 16.40 16.51 1,579,605 -0.22(-1.32%)
Dec 15, 2022 17.06 17.36 16.66 16.73 548,824 -0.39(-2.30%)
Dec 14, 2022 17.53 17.66 17.09 17.13 726,754 -0.44(-2.51%)
Dec 13, 2022 17.92 17.99 17.48 17.57 863,095 +0.06(+0.33%)
Dec 12, 2022 17.80 17.80 17.44 17.51 550,427 -0.23(-1.30%)
Dec 09, 2022 17.67 17.84 17.62 17.74 326,378 -0.05(-0.27%)
Dec 08, 2022 17.93 17.99 17.69 17.79 471,956 -0.02(-0.11%)
Dec 07, 2022 18.02 18.16 17.70 17.81 628,839 -0.19(-1.07%)
Dec 06, 2022 18.13 18.32 17.87 18.00 655,682 -0.16(-0.90%)
Dec 05, 2022 18.54 18.71 17.96 18.16 695,550 -0.55(-2.92%)
Dec 02, 2022 18.42 18.73 18.37 18.71 384,562 +0.12(+0.67%)
Dec 01, 2022 18.83 18.83 18.36 18.59 482,523 -0.14(-0.77%)
Nov 30, 2022 18.26 18.75 17.98 18.73 918,482 +0.47(+2.56%)
Nov 29, 2022 18.16 18.36 18.13 18.26 370,039 +0.06(+0.31%)
Nov 28, 2022 18.34 18.48 18.13 18.21 341,870 -0.21(-1.14%)
Nov 25, 2022 18.36 18.54 18.26 18.42 176,482 +0.17(+0.94%)
Nov 23, 2022 18.21 18.37 18.12 18.24 391,691 +0.02(+0.10%)
Nov 22, 2022 18.19 18.25 18.11 18.23 342,960 +0.07(+0.37%)
Nov 21, 2022 18.07 18.23 17.99 18.16 352,682 +0.14(+0.80%)
Nov 18, 2022 18.31 18.45 17.98 18.02 525,798 +0.02(+0.11%)
Nov 17, 2022 18.04 18.14 17.84 18.00 486,223 -0.15(-0.84%)
Nov 16, 2022 18.23 18.29 18.00 18.15 766,354 -0.06(-0.31%)
Nov 15, 2022 17.96 18.22 17.79 18.21 821,631 +0.32(+1.76%)
Nov 14, 2022 18.01 18.13 17.85 17.89 698,629 -0.10(-0.53%)
Nov 11, 2022 18.54 18.61 17.90 17.99 676,183 -0.50(-2.69%)
Nov 10, 2022 18.23 18.54 18.09 18.48 876,523 +0.63(+3.53%)
Nov 09, 2022 17.91 18.04 17.75 17.85 648,087 -0.10(-0.53%)
Nov 08, 2022 18.12 18.12 17.76 17.95 774,300 -0.11(-0.63%)
Nov 07, 2022 18.34 18.43 18.02 18.06 612,267 -0.23(-1.25%)
Nov 04, 2022 18.16 18.44 18.09 18.29 836,328 +0.27(+1.48%)
Nov 03, 2022 17.61 18.13 17.43 18.02 969,342 +0.32(+1.84%)
Nov 02, 2022 18.05 17.64 17.70 1,246,469 -0.34(-1.91%)
Nov 01, 2022 18.31 18.53 18.03 18.04 1,308,681 -0.27(-1.46%)
Oct 31, 2022 18.46 18.50 18.10 18.31 1,302,623 -0.18(-0.98%)
Oct 28, 2022 19.49 19.82 17.54 18.49 2,256,845 -1.57(-7.81%)
Oct 27, 2022 20.37 20.56 20.04 20.06 759,928 -0.12(-0.61%)
Oct 26, 2022 20.16 20.46 20.04 20.18 824,929 +0.17(+0.86%)
Oct 25, 2022 19.86 20.16 19.78 20.01 511,132 +0.10(+0.48%)
Oct 24, 2022 19.92 20.18 19.90 19.92 601,378 +0.11(+0.53%)
Oct 21, 2022 19.75 19.94 19.61 19.81 579,539 +0.27(+1.37%)
Oct 20, 2022 20.12 20.12 19.42 19.54 689,810 -0.56(-2.80%)
Oct 19, 2022 20.04 20.27 19.79 20.11 732,136 -0.11(-0.52%)
Oct 18, 2022 20.39 20.57 20.04 20.21 692,085 +0.01(+0.05%)
Oct 17, 2022 20.06 20.32 19.97 20.20 641,538 +0.37(+1.88%)
Oct 14, 2022 20.27 20.38 19.79 19.83 537,273 -0.26(-1.28%)
Oct 13, 2022 19.19 20.14 19.00 20.09 712,005 +0.80(+4.16%)
Oct 12, 2022 19.21 19.46 19.02 19.29 504,458 +0.08(+0.40%)
Oct 11, 2022 19.11 19.37 19.08 19.21 624,082 -0.01(-0.05%)
Oct 10, 2022 19.31 19.43 19.09 19.22 513,715 -0.01(-0.05%)
Oct 07, 2022 19.64 19.75 19.09 19.23 745,971 -0.43(-2.19%)
Oct 06, 2022 19.58 19.89 19.58 19.66 495,584 -0.04(-0.19%)
Oct 05, 2022 19.59 19.79 19.42 19.70 545,860 -0.06(-0.29%)
Oct 04, 2022 19.19 19.82 19.19 19.75 1,117,036 +0.66(+3.45%)
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.