Skip to main content

Eastern Bankshares Inc (NQ: EBC )

19.28 +0.18 (+0.94%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 19.22 19.41 19.12 19.28 168,576 +0.18(+0.94%)
Nov 23, 2022 19.06 19.23 18.97 19.10 374,143 +0.02(+0.10%)
Nov 22, 2022 19.04 19.11 18.96 19.08 327,595 +0.07(+0.37%)
Nov 21, 2022 18.92 19.08 18.83 19.01 336,882 +0.15(+0.80%)
Nov 18, 2022 19.17 19.32 18.82 18.86 502,242 +0.02(+0.11%)
Nov 17, 2022 18.89 19.00 18.68 18.84 464,440 -0.16(-0.84%)
Nov 16, 2022 19.09 19.15 18.84 19.00 732,020 -0.06(-0.31%)
Nov 15, 2022 18.80 19.07 18.62 19.06 784,821 +0.33(+1.76%)
Nov 14, 2022 18.85 18.98 18.69 18.73 667,330 -0.10(-0.53%)
Nov 11, 2022 19.41 19.48 18.74 18.83 645,889 -0.52(-2.69%)
Nov 10, 2022 19.08 19.41 18.93 19.35 837,254 +0.66(+3.53%)
Nov 09, 2022 18.75 18.89 18.58 18.69 619,052 -0.10(-0.53%)
Nov 08, 2022 18.97 18.97 18.59 18.79 739,610 -0.12(-0.63%)
Nov 07, 2022 19.20 19.29 18.86 18.91 584,837 -0.24(-1.25%)
Nov 04, 2022 19.01 19.31 18.94 19.15 798,859 +0.28(+1.48%)
Nov 03, 2022 18.44 18.98 18.25 18.87 925,914 +0.34(+1.83%)
Nov 02, 2022 18.90 18.47 18.53 1,190,625 -0.36(-1.91%)
Nov 01, 2022 19.17 19.40 18.88 18.89 1,250,050 -0.28(-1.46%)
Oct 31, 2022 19.33 19.37 18.95 19.17 1,244,263 -0.19(-0.98%)
Oct 28, 2022 20.40 20.75 18.36 19.36 2,155,734 -1.64(-7.81%)
Oct 27, 2022 21.33 21.52 20.98 21.00 725,882 -0.13(-0.62%)
Oct 26, 2022 21.11 21.41 20.98 21.13 787,971 +0.18(+0.86%)
Oct 25, 2022 20.79 21.11 20.71 20.95 488,233 +0.10(+0.48%)
Oct 24, 2022 20.85 21.13 20.83 20.85 574,436 +0.11(+0.53%)
Oct 21, 2022 20.68 20.88 20.53 20.74 553,575 +0.28(+1.37%)
Oct 20, 2022 21.06 21.06 20.34 20.46 658,906 -0.59(-2.80%)
Oct 19, 2022 20.98 21.22 20.72 21.05 699,335 -0.11(-0.52%)
Oct 18, 2022 21.35 21.54 20.98 21.16 661,079 +0.01(+0.05%)
Oct 17, 2022 21.00 21.28 20.91 21.15 612,796 +0.39(+1.88%)
Oct 14, 2022 21.22 21.34 20.71 20.76 513,203 -0.27(-1.28%)
Oct 13, 2022 20.09 21.08 19.89 21.03 680,106 +0.84(+4.16%)
Oct 12, 2022 20.11 20.37 19.91 20.19 481,858 +0.08(+0.40%)
Oct 11, 2022 20.01 20.28 19.98 20.11 596,122 -0.01(-0.05%)
Oct 10, 2022 20.22 20.34 19.99 20.12 490,700 -0.01(-0.05%)
Oct 07, 2022 20.56 20.68 19.98 20.13 712,551 -0.45(-2.19%)
Oct 06, 2022 20.50 20.82 20.50 20.58 473,381 -0.04(-0.19%)
Oct 05, 2022 20.51 20.71 20.33 20.62 521,405 -0.06(-0.29%)
Oct 04, 2022 20.09 20.75 20.09 20.68 1,066,991 +0.69(+3.45%)
Oct 03, 2022 19.84 20.08 19.65 19.99 1,084,557 +0.35(+1.78%)
Sep 30, 2022 20.10 20.16 19.64 19.64 892,238 -0.48(-2.39%)
Sep 29, 2022 20.01 20.16 19.74 20.12 1,242,716 +0.04(+0.20%)
Sep 28, 2022 20.03 20.23 19.70 20.08 784,492 +0.11(+0.55%)
Sep 27, 2022 20.13 20.35 19.83 19.97 643,610 -0.15(-0.75%)
Sep 26, 2022 20.21 20.55 20.03 20.12 566,550 -0.26(-1.28%)
Sep 23, 2022 20.48 20.49 20.07 20.38 720,009 -0.24(-1.16%)
Sep 22, 2022 20.73 20.81 20.44 20.62 479,719 -0.10(-0.48%)
Sep 21, 2022 21.09 21.24 20.72 20.72 635,681 -0.35(-1.66%)
Sep 20, 2022 21.08 21.28 20.79 21.07 996,845 -0.11(-0.52%)
Sep 19, 2022 20.54 21.22 20.47 21.18 852,376 +0.58(+2.82%)
Sep 16, 2022 20.16 20.66 19.99 20.60 2,583,376 +0.28(+1.38%)
Sep 15, 2022 20.07 20.41 19.96 20.32 648,925 +0.30(+1.50%)
Sep 14, 2022 20.04 20.06 19.78 20.02 647,344 +0.04(+0.20%)
Sep 13, 2022 20.02 20.16 19.89 19.98 860,617 -0.36(-1.77%)
Sep 12, 2022 20.34 20.50 20.22 20.34 485,477 +0.02(+0.10%)
Sep 09, 2022 19.92 20.36 19.74 20.32 546,210 +0.43(+2.16%)
Sep 08, 2022 19.56 20.02 19.53 19.89 493,997 +0.18(+0.91%)
Sep 07, 2022 19.39 19.79 19.30 19.71 585,633 +0.51(+2.66%)
Sep 06, 2022 19.30 19.47 19.09 19.20 500,799 -0.07(-0.36%)
Sep 02, 2022 19.49 19.64 19.12 19.27 403,151 -0.11(-0.57%)
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.