Skip to main content

Eastern Bankshares Inc (NQ: EBC )

13.69 -0.04 (-0.26%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 13.63 13.83 13.29 13.71 1,969,726 +0.06(+0.48%)
Nov 27, 2020 13.68 13.70 13.55 13.65 658,940 +0.02(+0.14%)
Nov 25, 2020 13.57 13.67 13.45 13.63 694,121 +0.01(+0.07%)
Nov 24, 2020 13.44 13.70 13.41 13.62 1,670,731 +0.19(+1.45%)
Nov 23, 2020 13.25 13.44 13.16 13.43 1,205,722 +0.18(+1.33%)
Nov 20, 2020 13.09 13.27 12.95 13.25 716,460 +0.13(+0.99%)
Nov 19, 2020 13.31 13.31 12.86 13.12 1,279,001 -0.19(-1.46%)
Nov 18, 2020 13.31 13.59 13.27 13.32 1,608,388 +0.05(+0.35%)
Nov 17, 2020 12.87 13.29 12.80 13.27 2,621,812 +0.35(+2.73%)
Nov 16, 2020 12.72 12.93 12.72 12.92 2,512,213 +0.30(+2.35%)
Nov 13, 2020 12.19 12.69 12.19 12.62 2,227,729 +0.48(+3.97%)
Nov 12, 2020 12.09 12.22 12.02 12.14 1,422,216 +0.02(+0.15%)
Nov 11, 2020 12.02 12.22 11.97 12.12 2,014,916 +0.16(+1.32%)
Nov 10, 2020 11.78 12.00 11.76 11.96 1,442,086 +0.17(+1.41%)
Nov 09, 2020 11.50 11.84 11.44 11.80 4,650,746 +0.39(+3.41%)
Nov 06, 2020 11.34 11.49 11.29 11.41 1,324,788 +0.05(+0.41%)
Nov 05, 2020 11.17 11.39 11.12 11.36 2,400,994 +0.19(+1.66%)
Nov 04, 2020 11.12 11.26 11.08 11.18 1,382,634 +0.01(+0.08%)
Nov 03, 2020 11.11 11.26 11.07 11.17 1,929,137 +0.09(+0.84%)
Nov 02, 2020 11.08 11.12 11.03 11.07 733,865 +0.00(+0.00%)
Oct 30, 2020 11.12 11.15 11.02 11.07 744,734 -0.06(-0.58%)
Oct 29, 2020 11.07 11.17 11.02 11.14 1,356,088 +0.08(+0.75%)
Oct 28, 2020 11.12 11.12 10.95 11.05 2,319,697 -0.06(-0.58%)
Oct 27, 2020 11.28 11.28 11.12 11.12 1,686,645 -0.07(-0.66%)
Oct 26, 2020 11.17 11.35 11.17 11.19 2,521,591 -0.17(-1.47%)
Oct 23, 2020 11.57 11.57 11.22 11.36 2,195,785 -0.20(-1.76%)
Oct 22, 2020 11.43 11.58 11.38 11.56 4,393,176 +0.07(+0.65%)
Oct 21, 2020 11.01 11.58 10.93 11.49 22,477,296 +0.48(+4.38%)
Oct 20, 2020 11.03 11.06 10.94 11.01 3,161,336 -0.01(-0.08%)
Oct 19, 2020 11.05 11.06 10.88 11.02 6,350,225 -0.02(-0.17%)
Oct 16, 2020 11.24 11.24 11.04 11.04 6,484,620 -0.22(-1.98%)
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.