Indicators

Eastern Bankshares Inc (NQ: EBC )

14.05 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	14.84	15.13	14.71	14.77	1,355,220	-0.15(-0.99%)
Jan 28, 2021	14.83	15.07	14.78	14.92	945,610	+0.09(+0.63%)
Jan 27, 2021	14.79	15.00	14.71	14.83	1,166,761	-0.16(-1.05%)
Jan 26, 2021	15.19	15.23	14.94	14.98	601,892	-0.12(-0.80%)
Jan 25, 2021	14.94	15.22	14.79	15.10	874,939	+0.06(+0.43%)
Jan 22, 2021	14.84	15.04	14.71	15.04	1,000,066	+0.07(+0.50%)
Jan 21, 2021	15.09	15.10	14.91	14.97	631,379	-0.16(-1.04%)
Jan 20, 2021	15.24	15.28	14.97	15.12	489,119	-0.07(-0.49%)
Jan 19, 2021	15.24	15.35	15.05	15.20	622,532	+0.01(+0.06%)
Jan 15, 2021	15.16	15.29	15.01	15.19	532,570	-0.11(-0.73%)
Jan 14, 2021	15.12	15.37	14.91	15.30	690,974	+0.23(+1.54%)
Jan 13, 2021	15.06	15.11	14.78	15.07	2,235,495	-0.02(-0.12%)
Jan 12, 2021	15.36	15.47	14.93	15.09	918,926	-0.23(-1.51%)
Jan 11, 2021	15.12	15.38	15.09	15.32	579,292	-0.01(-0.06%)
Jan 08, 2021	15.68	15.68	15.04	15.33	874,235	-0.39(-2.48%)
Jan 07, 2021	15.50	15.80	15.50	15.72	1,697,206	+0.30(+1.92%)
Jan 06, 2021	15.12	15.58	15.09	15.42	2,478,173	+0.43(+2.84%)
Jan 05, 2021	14.61	15.03	14.56	14.99	1,512,679	+0.41(+2.80%)

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.