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 (%)
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%)
Jul 01, 2022 17.40 18.10 17.33 18.05 1,526,139 +0.50(+2.87%)
Jun 30, 2022 17.49 17.67 17.29 17.54 495,177 -0.08(-0.43%)
Jun 29, 2022 17.80 17.82 17.54 17.62 451,443 -0.19(-1.07%)
Jun 28, 2022 18.11 18.21 17.79 17.81 529,663 -0.25(-1.37%)
Jun 27, 2022 18.24 18.24 18.00 18.05 633,127 -0.11(-0.63%)
Jun 24, 2022 17.82 18.18 17.80 18.17 3,074,006 +0.56(+3.18%)
Jun 23, 2022 17.67 17.70 17.33 17.61 971,675 -0.12(-0.70%)
Jun 22, 2022 17.49 17.79 17.43 17.73 862,607 +0.11(+0.65%)
Jun 21, 2022 17.59 17.82 17.45 17.62 1,444,803 +0.27(+1.53%)
Jun 17, 2022 17.47 17.69 17.27 17.35 1,488,954 +0.09(+0.50%)
Jun 16, 2022 17.34 17.56 17.09 17.27 1,138,495 -0.37(-2.10%)
Jun 15, 2022 17.91 18.01 17.47 17.64 1,053,487 -0.12(-0.70%)
Jun 14, 2022 17.65 17.85 17.59 17.76 743,350 +0.14(+0.81%)
Jun 13, 2022 17.46 17.99 17.46 17.62 965,932 -0.19(-1.07%)
Jun 10, 2022 17.58 17.93 17.57 17.81 824,368 -0.12(-0.69%)
Jun 09, 2022 18.25 18.36 17.91 17.93 623,066 -0.42(-2.28%)
Jun 08, 2022 18.60 18.60 18.05 18.35 789,767 -0.38(-2.03%)
Jun 07, 2022 18.45 18.78 18.36 18.73 817,469 +0.24(+1.28%)
Jun 06, 2022 18.45 18.61 18.38 18.49 837,792 +0.10(+0.57%)
Jun 03, 2022 18.43 18.48 18.32 18.39 534,536 -0.05(-0.26%)
Jun 02, 2022 18.12 18.45 17.99 18.43 535,313 +0.29(+1.57%)
Jun 01, 2022 18.41 18.41 17.85 18.15 614,022 -0.26(-1.39%)
May 31, 2022 18.29 18.55 18.24 18.41 836,998 -0.04(-0.20%)
May 27, 2022 18.21 18.47 18.21 18.44 747,228 +0.28(+1.56%)
May 26, 2022 18.07 18.24 18.05 18.16 772,361 +0.17(+0.95%)
May 25, 2022 17.71 18.11 17.68 17.99 679,546 +0.27(+1.55%)
May 24, 2022 17.55 17.76 17.30 17.71 787,161 +0.08(+0.43%)
May 23, 2022 18.00 18.06 17.52 17.64 1,084,665 -0.09(-0.53%)
May 20, 2022 17.62 17.78 17.34 17.73 780,076 +0.18(+1.02%)
May 19, 2022 17.41 17.79 17.41 17.55 954,408 +0.01(+0.05%)
May 18, 2022 17.88 17.98 17.45 17.54 677,111 -0.58(-3.18%)
May 17, 2022 17.80 18.14 17.70 18.12 646,770 +0.61(+3.51%)
May 16, 2022 17.78 18.08 17.36 17.51 558,078 -0.39(-2.17%)
May 13, 2022 18.00 18.09 17.69 17.89 863,217 -0.01(-0.05%)
May 12, 2022 17.69 17.91 17.51 17.90 756,925 +0.20(+1.12%)
May 11, 2022 18.03 18.14 17.66 17.71 672,193 -0.24(-1.32%)
May 10, 2022 18.00 18.18 17.57 17.94 689,856 +0.03(+0.16%)
May 09, 2022 17.84 18.07 17.63 17.91 763,083 -0.06(-0.32%)
May 06, 2022 18.24 18.36 17.75 17.97 825,987 -0.32(-1.76%)
May 05, 2022 18.66 18.66 18.07 18.29 906,437 -0.32(-1.73%)
May 04, 2022 18.05 18.69 17.75 18.61 733,613 +0.50(+2.77%)
May 03, 2022 17.87 18.19 17.65 18.11 634,186 +0.34(+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.