Indicators

Eastern Bankshares Inc (NQ: EBC )

13.53 -0.53 (-3.74%)

Streaming Delayed Price Updated: 3:53 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	12.26	12.54	12.21	12.32	741,554	+0.13(+1.05%)
Sep 28, 2023	12.41	12.50	12.17	12.19	708,671	-0.18(-1.43%)
Sep 27, 2023	12.26	12.45	12.15	12.37	852,832	+0.14(+1.12%)
Sep 26, 2023	12.31	12.44	12.19	12.23	584,345	-0.18(-1.43%)
Sep 25, 2023	12.19	12.52	12.36	12.41	1,424,729	+0.19(+1.53%)
Sep 22, 2023	12.62	12.64	12.17	12.22	1,298,276	-0.37(-2.96%)
Sep 21, 2023	12.37	12.86	12.27	12.60	1,806,347	+0.18(+1.42%)
Sep 20, 2023	12.00	12.55	11.82	12.42	4,648,853	-0.78(-5.88%)
Sep 19, 2023	13.20	13.31	13.03	13.20	389,139	+0.02(+0.15%)
Sep 18, 2023	13.42	13.48	13.00	13.18	1,168,215	-0.29(-2.19%)
Sep 15, 2023	13.31	13.53	13.30	13.47	3,515,404	+0.06(+0.44%)
Sep 14, 2023	13.16	13.45	13.08	13.41	965,511	+0.34(+2.63%)
Sep 13, 2023	12.98	13.12	12.78	13.07	1,045,155	-0.03(-0.23%)
Sep 12, 2023	13.24	13.24	12.89	13.10	649,380	+0.20(+1.52%)
Sep 11, 2023	12.89	13.08	12.82	12.90	467,615	+0.02(+0.15%)
Sep 08, 2023	13.04	13.04	12.74	12.88	357,609	-0.05(-0.38%)
Sep 07, 2023	13.10	13.10	12.79	12.93	642,636	-0.20(-1.50%)
Sep 06, 2023	13.39	13.58	13.09	13.13	499,236	-0.31(-2.34%)
Sep 05, 2023	13.64	13.67	12.90	13.44	661,494	-0.28(-2.01%)

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.