Indicators

Eastern Bankshares Inc (NQ: EBC )

14.41 +0.16 (+1.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	14.15	14.22	13.73	13.77	691,618	-0.43(-3.02%)
Jul 28, 2023	13.60	14.34	13.49	14.20	1,031,015	+0.44(+3.19%)
Jul 27, 2023	14.15	14.22	13.73	13.76	672,779	-0.26(-1.88%)
Jul 26, 2023	13.92	14.14	13.89	14.02	821,065	+0.29(+2.13%)
Jul 25, 2023	13.65	13.90	13.45	13.73	1,455,187	+0.11(+0.79%)
Jul 24, 2023	13.25	13.64	13.24	13.62	734,233	+0.32(+2.42%)
Jul 21, 2023	13.70	13.72	13.27	13.30	622,749	-0.29(-2.15%)
Jul 20, 2023	13.59	13.67	13.29	13.60	874,495	-0.01(-0.07%)
Jul 19, 2023	13.34	13.67	13.21	13.60	953,712	+0.30(+2.27%)
Jul 18, 2023	13.02	13.41	12.95	13.30	804,755	+0.28(+2.17%)
Jul 17, 2023	12.66	13.10	12.61	13.02	648,480	+0.35(+2.77%)
Jul 14, 2023	12.74	12.74	12.41	12.67	935,408	-0.04(-0.31%)
Jul 13, 2023	12.61	12.73	12.51	12.71	621,040	+0.17(+1.32%)
Jul 12, 2023	12.58	12.68	12.39	12.54	623,131	+0.23(+1.90%)
Jul 11, 2023	12.24	12.32	12.13	12.31	541,847	+0.14(+1.12%)
Jul 10, 2023	11.99	12.32	11.71	12.17	522,516	+0.13(+1.05%)
Jul 07, 2023	11.69	12.12	11.69	12.04	527,487	+0.38(+3.26%)
Jul 06, 2023	11.70	11.70	11.46	11.66	561,391	-0.17(-1.40%)
Jul 05, 2023	11.97	12.02	11.76	11.83	480,914	-0.24(-2.02%)

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.