Indicators

Eastern Bankshares Inc (NQ: EBC )

13.84 +0.02 (+0.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	14.37	14.41	14.07	14.08	622,985	-0.37(-2.54%)
Dec 28, 2023	14.41	14.52	14.35	14.45	450,215	-0.02(-0.14%)
Dec 27, 2023	14.63	14.63	14.42	14.47	452,189	-0.10(-0.68%)
Dec 26, 2023	14.59	14.62	14.48	14.56	638,931	+0.09(+0.62%)
Dec 22, 2023	14.50	14.72	14.40	14.48	597,052	+0.03(+0.21%)
Dec 21, 2023	14.48	14.84	14.25	14.45	719,942	+0.07(+0.48%)
Dec 20, 2023	14.58	14.94	14.36	14.38	958,906	-0.22(-1.49%)
Dec 19, 2023	14.41	14.78	13.98	14.59	797,077	+0.21(+1.45%)
Dec 18, 2023	14.38	14.55	14.24	14.39	854,217	+0.02(+0.14%)
Dec 15, 2023	14.63	14.63	14.16	14.37	2,357,599	-0.09(-0.62%)
Dec 14, 2023	13.96	14.48	13.90	14.46	1,478,975	+0.79(+5.81%)
Dec 13, 2023	12.67	13.70	12.47	13.66	1,595,696	+1.01(+7.99%)
Dec 12, 2023	12.80	12.83	12.62	12.65	686,504	-0.11(-0.85%)
Dec 11, 2023	12.83	12.88	12.69	12.76	914,758	-0.05(-0.39%)
Dec 08, 2023	12.95	12.99	12.71	12.81	1,500,138	-0.13(-1.00%)
Dec 07, 2023	12.92	13.16	12.82	12.94	724,223	+0.09(+0.69%)
Dec 06, 2023	12.89	13.23	12.76	12.85	545,094	+0.10(+0.78%)
Dec 05, 2023	12.73	12.87	12.62	12.75	816,980	-0.05(-0.39%)
Dec 04, 2023	12.45	12.80	12.40	12.80	779,425	+0.27(+2.14%)

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.