Skip to main content

Eastern Bankshares Inc (NQ: EBC )

12.89 -0.35 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 13.25 13.28 12.89 12.89 1,253,275 -0.35(-2.64%)
Mar 15, 2024 12.70 13.25 12.70 13.24 8,388,442 +0.47(+3.68%)
Mar 14, 2024 13.30 13.39 12.71 12.77 1,498,199 -0.60(-4.49%)
Mar 13, 2024 13.33 13.62 13.27 13.37 951,950 -0.01(-0.07%)
Mar 12, 2024 13.28 13.51 13.17 13.38 869,206 +0.00(+0.00%)
Mar 11, 2024 13.18 13.64 13.18 13.38 1,163,969 +0.13(+0.98%)
Mar 08, 2024 13.42 13.43 13.19 13.25 739,951 +0.06(+0.45%)
Mar 07, 2024 13.24 13.31 13.09 13.19 677,082 +0.10(+0.76%)
Mar 06, 2024 13.18 13.27 12.79 13.09 1,070,894 -0.04(-0.30%)
Mar 05, 2024 12.67 13.21 12.59 13.13 1,354,724 +0.42(+3.30%)
Mar 04, 2024 12.79 12.96 12.59 12.71 928,915 -0.10(-0.78%)
Mar 01, 2024 12.87 12.96 12.67 12.81 694,880 -0.11(-0.85%)
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%)
Feb 01, 2024 13.92 14.03 13.13 13.73 1,204,735 -0.11(-0.79%)
Jan 31, 2024 14.38 14.48 13.84 13.84 1,440,292 -0.80(-5.48%)
Jan 30, 2024 14.66 14.76 14.51 14.64 670,365 +0.00(+0.00%)
Jan 29, 2024 13.88 14.64 13.88 14.64 1,068,276 +0.84(+6.11%)
Jan 26, 2024 14.00 14.13 13.60 13.80 855,521 +0.06(+0.43%)
Jan 25, 2024 14.02 14.08 13.55 13.74 621,660 -0.09(-0.65%)
Jan 24, 2024 13.91 14.06 13.74 13.83 538,651 -0.02(-0.14%)
Jan 23, 2024 14.23 14.23 13.81 13.85 496,729 -0.26(-1.83%)
Jan 22, 2024 13.81 14.12 13.72 14.11 575,586 +0.46(+3.34%)
Jan 19, 2024 13.39 13.65 13.29 13.65 653,045 +0.32(+2.38%)
Jan 18, 2024 13.26 13.36 13.14 13.34 440,692 +0.10(+0.75%)
Jan 17, 2024 13.06 13.29 13.03 13.24 591,232 -0.04(-0.30%)
Jan 16, 2024 13.49 13.54 13.26 13.28 643,888 -0.48(-3.46%)
Jan 12, 2024 14.21 14.22 13.64 13.75 428,232 -0.27(-1.91%)
Jan 11, 2024 13.99 14.08 13.76 14.02 689,351 -0.17(-1.19%)
Jan 10, 2024 14.14 14.31 14.00 14.19 681,627 -0.03(-0.21%)
Jan 09, 2024 14.00 14.34 13.97 14.22 699,035 +0.03(+0.21%)
Jan 08, 2024 13.94 14.20 13.88 14.19 652,373 +0.25(+1.78%)
Jan 05, 2024 13.67 14.03 13.67 13.94 737,640 +0.14(+1.01%)
Jan 04, 2024 13.65 13.87 13.65 13.80 661,307 +0.17(+1.24%)
Jan 03, 2024 13.86 13.91 13.57 13.63 903,007 -0.31(-2.20%)
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.