Indicators

Eastern Bankshares Inc (NQ: EBC )

13.82 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.