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 (%)
Apr 28, 2023	11.29	11.60	11.18	11.26	1,618,112	+0.34(+3.10%)
Apr 27, 2023	10.76	11.02	10.70	10.92	1,765,490	+0.26(+2.45%)
Apr 26, 2023	10.77	10.96	10.56	10.66	1,571,673	-0.12(-1.08%)
Apr 25, 2023	11.03	11.12	10.70	10.77	1,563,431	-0.41(-3.63%)
Apr 24, 2023	11.29	11.36	11.08	11.18	631,764	-0.12(-1.03%)
Apr 21, 2023	11.21	11.31	11.03	11.30	548,851	+0.05(+0.43%)
Apr 20, 2023	11.25	11.49	11.17	11.25	505,161	-0.16(-1.44%)
Apr 19, 2023	11.06	11.52	11.02	11.41	549,935	+0.40(+3.60%)
Apr 18, 2023	11.46	11.46	10.86	11.02	701,115	-0.44(-3.88%)
Apr 17, 2023	11.22	11.49	10.96	11.46	1,084,968	+0.25(+2.24%)
Apr 14, 2023	11.99	12.12	11.10	11.21	908,842	-0.63(-5.31%)
Apr 13, 2023	11.74	11.95	11.61	11.84	553,518	+0.11(+0.91%)
Apr 12, 2023	12.04	12.04	11.59	11.73	652,636	-0.18(-1.54%)
Apr 11, 2023	12.22	12.24	11.90	11.91	760,704	-0.31(-2.53%)
Apr 10, 2023	12.04	12.32	12.04	12.22	1,183,712	+0.15(+1.20%)
Apr 06, 2023	12.00	12.20	11.97	12.08	931,043	+0.00(+0.00%)
Apr 05, 2023	12.08	12.18	11.90	12.08	702,445	-0.15(-1.19%)
Apr 04, 2023	12.17	12.24	11.96	12.22	1,162,038	-0.01(-0.08%)

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.