Indicators

Eastern Bankshares Inc (NQ: EBC )

13.82 +0.20 (+1.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	18.86	19.56	18.65	19.39	945,579	+0.43(+2.26%)
Jul 28, 2022	18.95	19.08	18.81	18.96	490,528	+0.03(+0.15%)
Jul 27, 2022	18.80	18.98	18.37	18.93	728,418	+0.17(+0.91%)
Jul 26, 2022	18.54	18.85	18.54	18.76	596,703	+0.08(+0.41%)
Jul 25, 2022	18.53	18.78	18.43	18.68	417,499	+0.28(+1.50%)
Jul 22, 2022	18.55	18.56	18.28	18.41	399,253	-0.10(-0.57%)
Jul 21, 2022	18.35	18.55	18.32	18.51	457,810	+0.05(+0.26%)
Jul 20, 2022	18.13	18.52	18.13	18.46	669,168	+0.25(+1.36%)
Jul 19, 2022	18.04	18.38	18.00	18.22	628,423	+0.37(+2.08%)
Jul 18, 2022	18.17	18.30	17.80	17.85	561,430	-0.22(-1.21%)
Jul 15, 2022	17.84	18.16	17.77	18.06	669,349	+0.52(+2.98%)
Jul 14, 2022	17.59	17.67	17.41	17.54	540,496	-0.36(-2.02%)
Jul 13, 2022	18.04	18.04	17.78	17.90	600,199	-0.18(-1.00%)
Jul 12, 2022	18.04	18.34	18.02	18.08	466,845	-0.09(-0.47%)
Jul 11, 2022	18.16	18.26	18.07	18.17	534,984	-0.07(-0.36%)
Jul 08, 2022	18.32	18.43	18.13	18.24	496,197	-0.02(-0.10%)
Jul 07, 2022	18.16	18.37	18.16	18.25	472,859	+0.07(+0.37%)
Jul 06, 2022	18.27	18.35	17.95	18.19	646,157	-0.16(-0.88%)
Jul 05, 2022	17.77	18.36	17.63	18.35	1,038,409	+0.30(+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.