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 (%)
Feb 29, 2024	13.01	13.24	12.87	12.92	692,227	+0.17(+1.33%)
Feb 28, 2024	12.81	12.96	12.70	12.75	674,980	-0.22(-1.68%)
Feb 27, 2024	13.03	13.09	12.85	12.97	682,242	+0.05(+0.38%)
Feb 26, 2024	13.01	13.09	12.77	12.92	1,057,046	-0.14(-1.06%)
Feb 23, 2024	13.16	13.29	13.03	13.06	1,031,820	-0.12(-0.90%)
Feb 22, 2024	13.25	13.33	13.10	13.18	861,773	-0.14(-1.04%)
Feb 21, 2024	13.36	13.45	13.25	13.32	921,909	-0.11(-0.81%)
Feb 20, 2024	13.37	13.58	13.34	13.42	725,380	-0.19(-1.38%)
Feb 16, 2024	13.74	13.75	13.46	13.61	666,666	-0.27(-1.93%)
Feb 15, 2024	13.42	13.93	13.38	13.88	1,133,566	+0.53(+3.93%)
Feb 14, 2024	13.41	13.49	13.11	13.35	877,686	+0.15(+1.13%)
Feb 13, 2024	13.60	14.35	13.12	13.21	1,605,909	-0.94(-6.66%)
Feb 12, 2024	13.85	14.34	13.80	14.15	1,395,458	+0.35(+2.51%)
Feb 09, 2024	13.57	13.82	13.42	13.80	723,455	+0.27(+1.98%)
Feb 08, 2024	13.31	13.62	13.24	13.53	732,975	+0.25(+1.87%)
Feb 07, 2024	13.30	13.35	12.95	13.29	1,543,929	-0.03(-0.22%)
Feb 06, 2024	13.45	13.61	13.24	13.32	1,036,280	-0.16(-1.18%)
Feb 05, 2024	13.63	13.68	13.41	13.47	894,033	-0.31(-2.23%)
Feb 02, 2024	13.41	13.88	13.35	13.78	1,188,913	+0.05(+0.36%)

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.