Skip to main content

Eastern Bankshares Inc (NQ: EBC )

18.99 +0.53 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 18.31 19.05 18.24 18.99 1,450,214 +0.53(+2.87%)
Jun 30, 2022 18.41 18.60 18.19 18.46 470,542 -0.08(-0.43%)
Jun 29, 2022 18.73 18.75 18.46 18.54 428,984 -0.20(-1.07%)
Jun 28, 2022 19.06 19.16 18.72 18.74 503,313 -0.26(-1.37%)
Jun 27, 2022 19.20 19.20 18.94 19.00 601,629 -0.12(-0.63%)
Jun 24, 2022 18.75 19.13 18.73 19.12 2,921,074 +0.59(+3.18%)
Jun 23, 2022 18.60 18.63 18.24 18.53 923,334 -0.13(-0.70%)
Jun 22, 2022 18.41 18.72 18.34 18.66 819,693 +0.12(+0.65%)
Jun 21, 2022 18.51 18.75 18.36 18.54 1,372,924 +0.28(+1.53%)
Jun 17, 2022 18.38 18.62 18.17 18.26 1,414,879 +0.09(+0.50%)
Jun 16, 2022 18.25 18.48 17.98 18.17 1,081,855 -0.39(-2.10%)
Jun 15, 2022 18.85 18.96 18.38 18.56 1,001,076 -0.13(-0.70%)
Jun 14, 2022 18.57 18.78 18.51 18.69 706,369 +0.15(+0.81%)
Jun 13, 2022 18.37 18.93 18.37 18.54 917,877 -0.20(-1.07%)
Jun 10, 2022 18.50 18.87 18.49 18.74 783,356 -0.13(-0.69%)
Jun 09, 2022 19.21 19.32 18.85 18.87 592,069 -0.44(-2.28%)
Jun 08, 2022 19.57 19.57 19.00 19.31 750,476 -0.40(-2.03%)
Jun 07, 2022 19.42 19.76 19.32 19.71 776,800 +0.25(+1.28%)
Jun 06, 2022 19.42 19.58 19.34 19.46 796,112 +0.11(+0.57%)
Jun 03, 2022 19.39 19.45 19.28 19.35 507,943 -0.05(-0.26%)
Jun 02, 2022 19.07 19.42 18.93 19.40 508,682 +0.20(+1.04%)
Jun 01, 2022 19.47 19.47 18.88 19.20 580,436 -0.27(-1.39%)
May 31, 2022 19.35 19.62 19.30 19.47 791,215 -0.04(-0.21%)
May 27, 2022 19.26 19.54 19.26 19.51 706,356 +0.30(+1.56%)
May 26, 2022 19.12 19.30 19.09 19.21 730,114 +0.18(+0.95%)
May 25, 2022 18.73 19.16 18.70 19.03 642,376 +0.29(+1.55%)
May 24, 2022 18.57 18.79 18.30 18.74 744,104 +0.08(+0.43%)
May 23, 2022 19.04 19.10 18.53 18.66 1,025,335 -0.10(-0.53%)
May 20, 2022 18.64 18.81 18.34 18.76 737,407 +0.19(+1.02%)
May 19, 2022 18.42 18.82 18.42 18.57 902,203 +0.01(+0.05%)
May 18, 2022 18.91 19.02 18.46 18.56 640,074 -0.61(-3.18%)
May 17, 2022 18.83 19.19 18.72 19.17 611,393 +0.65(+3.51%)
May 16, 2022 18.81 19.13 18.36 18.52 527,552 -0.41(-2.17%)
May 13, 2022 19.04 19.14 18.71 18.93 816,000 -0.01(-0.05%)
May 12, 2022 18.71 18.95 18.52 18.94 715,522 +0.21(+1.12%)
May 11, 2022 19.07 19.19 18.68 18.73 635,425 -0.25(-1.32%)
May 10, 2022 19.04 19.23 18.59 18.98 652,122 +0.03(+0.16%)
May 09, 2022 18.87 19.12 18.65 18.95 721,343 -0.06(-0.32%)
May 06, 2022 19.30 19.42 18.78 19.01 780,807 -0.34(-1.76%)
May 05, 2022 19.74 19.74 19.12 19.35 856,856 -0.34(-1.73%)
May 04, 2022 19.09 19.77 18.78 19.69 693,485 +0.53(+2.77%)
May 03, 2022 18.90 19.24 18.67 19.16 599,497 +0.36(+1.91%)
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.