Skip to main content

Eastern Bankshares Inc (NQ: EBC )

13.78 +0.06 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 17.49 17.68 17.29 17.54 495,164 -0.08(-0.43%)
Jun 29, 2022 17.80 17.82 17.54 17.62 451,431 -0.19(-1.07%)
Jun 28, 2022 18.11 18.21 17.79 17.81 529,650 -0.25(-1.37%)
Jun 27, 2022 18.25 18.25 18.00 18.06 633,110 -0.11(-0.63%)
Jun 24, 2022 17.82 18.18 17.80 18.17 3,073,926 +0.56(+3.18%)
Jun 23, 2022 17.68 17.70 17.33 17.61 971,649 -0.12(-0.70%)
Jun 22, 2022 17.49 17.79 17.43 17.73 862,585 +0.11(+0.65%)
Jun 21, 2022 17.59 17.82 17.45 17.62 1,444,765 +0.27(+1.53%)
Jun 17, 2022 17.47 17.69 17.27 17.35 1,488,916 +0.09(+0.50%)
Jun 16, 2022 17.34 17.56 17.09 17.27 1,138,465 -0.37(-2.10%)
Jun 15, 2022 17.91 18.01 17.47 17.64 1,053,459 -0.12(-0.70%)
Jun 14, 2022 17.65 17.85 17.59 17.76 743,331 +0.14(+0.81%)
Jun 13, 2022 17.46 17.99 17.46 17.62 965,907 -0.19(-1.07%)
Jun 10, 2022 17.58 17.93 17.57 17.81 824,347 -0.12(-0.69%)
Jun 09, 2022 18.25 18.36 17.91 17.93 623,050 -0.42(-2.28%)
Jun 08, 2022 18.60 18.60 18.06 18.35 789,746 -0.38(-2.03%)
Jun 07, 2022 18.45 18.78 18.36 18.73 817,448 +0.24(+1.28%)
Jun 06, 2022 18.45 18.61 18.38 18.49 837,770 +0.10(+0.57%)
Jun 03, 2022 18.43 18.48 18.32 18.39 534,522 -0.05(-0.26%)
Jun 02, 2022 18.12 18.45 17.99 18.44 535,300 +0.29(+1.57%)
Jun 01, 2022 18.41 18.41 17.85 18.15 614,006 -0.26(-1.39%)
May 31, 2022 18.29 18.55 18.24 18.41 836,976 -0.04(-0.20%)
May 27, 2022 18.21 18.47 18.21 18.44 747,209 +0.28(+1.56%)
May 26, 2022 18.07 18.24 18.05 18.16 772,341 +0.17(+0.95%)
May 25, 2022 17.71 18.11 17.68 17.99 679,529 +0.27(+1.55%)
May 24, 2022 17.55 17.76 17.30 17.72 787,140 +0.08(+0.43%)
May 23, 2022 18.00 18.06 17.52 17.64 1,084,637 -0.09(-0.53%)
May 20, 2022 17.62 17.78 17.34 17.73 780,056 +0.18(+1.02%)
May 19, 2022 17.41 17.79 17.41 17.55 954,383 +0.01(+0.05%)
May 18, 2022 17.88 17.98 17.45 17.55 677,094 -0.58(-3.18%)
May 17, 2022 17.80 18.14 17.70 18.12 646,754 +0.61(+3.51%)
May 16, 2022 17.78 18.08 17.36 17.51 558,064 -0.39(-2.17%)
May 13, 2022 18.00 18.09 17.69 17.89 863,195 -0.01(-0.05%)
May 12, 2022 17.69 17.91 17.51 17.90 756,905 +0.20(+1.12%)
May 11, 2022 18.03 18.14 17.66 17.71 672,176 -0.24(-1.32%)
May 10, 2022 18.00 18.18 17.57 17.94 689,838 +0.03(+0.16%)
May 09, 2022 17.84 18.07 17.63 17.91 763,063 -0.06(-0.32%)
May 06, 2022 18.24 18.36 17.75 17.97 825,966 -0.32(-1.76%)
May 05, 2022 18.66 18.66 18.07 18.29 906,414 -0.32(-1.73%)
May 04, 2022 18.05 18.69 17.75 18.61 733,594 +0.50(+2.77%)
May 03, 2022 17.87 18.19 17.65 18.11 634,170 +0.34(+1.91%)
May 02, 2022 18.11 18.25 17.51 17.77 790,023 -0.34(-1.88%)
Apr 29, 2022 18.67 18.82 18.00 18.11 1,271,305 -0.52(-2.79%)
Apr 28, 2022 18.59 18.71 18.32 18.63 778,683 +0.14(+0.77%)
Apr 27, 2022 18.49 18.76 18.41 18.49 877,435 -0.03(-0.15%)
Apr 26, 2022 18.86 18.97 18.47 18.52 799,916 -0.61(-3.21%)
Apr 25, 2022 19.40 19.47 18.69 19.13 768,611 -0.39(-1.99%)
Apr 22, 2022 19.75 19.88 19.47 19.52 625,347 -0.24(-1.20%)
Apr 21, 2022 20.05 20.22 19.60 19.76 537,099 -0.16(-0.81%)
Apr 20, 2022 19.93 20.17 19.82 19.92 399,552 +0.09(+0.43%)
Apr 19, 2022 19.57 19.89 19.49 19.83 667,313 +0.41(+2.09%)
Apr 18, 2022 19.14 19.45 19.11 19.43 420,749 +0.23(+1.18%)
Apr 14, 2022 19.23 19.31 19.05 19.20 645,339 -0.06(-0.29%)
Apr 13, 2022 19.00 19.27 18.86 19.26 414,689 +0.14(+0.74%)
Apr 12, 2022 19.14 19.34 19.00 19.11 473,678 +0.01(+0.05%)
Apr 11, 2022 19.07 19.38 19.07 19.11 546,696 +0.05(+0.25%)
Apr 08, 2022 19.04 19.30 18.95 19.06 477,635 +0.02(+0.10%)
Apr 07, 2022 19.38 19.38 18.88 19.04 796,653 -0.23(-1.18%)
Apr 06, 2022 19.39 19.51 18.94 19.27 1,282,507 -0.16(-0.83%)
Apr 05, 2022 19.84 20.03 19.41 19.43 750,478 -0.47(-2.38%)
Apr 04, 2022 20.45 20.45 19.85 19.90 1,083,702 -0.48(-2.37%)
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.