Indicators

Eastern Bankshares Inc (NQ: EBC )

13.70 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	20.06	20.42	19.81	20.40	884,408	-0.01(-0.05%)
Feb 25, 2022	19.58	20.50	19.92	20.41	2,416,845	+0.97(+4.99%)
Feb 24, 2022	19.06	19.53	18.97	19.44	1,698,391	-0.21(-1.05%)
Feb 23, 2022	20.14	20.27	19.62	19.65	955,984	-0.44(-2.18%)
Feb 22, 2022	20.07	20.31	19.85	20.08	659,341	-0.05(-0.23%)
Feb 18, 2022				20.13	0	+0.27(+1.36%)
Feb 17, 2022	19.94	20.14	19.84	19.86	500,100	-0.32(-1.57%)
Feb 16, 2022	19.82	20.21	19.79	20.18	766,627	+0.35(+1.79%)
Feb 15, 2022	19.79	20.00	19.67	19.82	835,399	+0.26(+1.34%)
Feb 14, 2022	19.69	19.82	19.39	19.56	642,697	-0.07(-0.33%)
Feb 11, 2022	19.47	19.79	19.37	19.63	640,797	+0.09(+0.48%)
Feb 10, 2022	19.51	19.87	19.43	19.53	571,004	-0.07(-0.33%)
Feb 09, 2022	20.02	20.05	19.54	19.60	537,433	-0.28(-1.41%)
Feb 08, 2022	19.72	19.96	19.57	19.88	1,089,014	+0.33(+1.67%)
Feb 07, 2022	19.59	19.68	19.39	19.55	617,902	-0.03(-0.14%)
Feb 04, 2022	19.50	19.74	19.25	19.58	720,681	+0.26(+1.35%)
Feb 03, 2022	19.52		19.27	19.32	530,921	-0.18(-0.91%)
Feb 02, 2022	19.67	19.81	19.28	19.50	680,953	-0.21(-1.04%)

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.