Indicators

Eastern Bankshares Inc (NQ: EBC )

13.11 -0.06 (-0.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	14.04	14.11	13.62	13.66	697,216	-0.43(-3.02%)
Jul 28, 2023	13.49	14.22	13.38	14.09	1,039,360	+0.44(+3.19%)
Jul 27, 2023	14.04	14.11	13.62	13.65	678,224	-0.26(-1.88%)
Jul 26, 2023	13.81	14.03	13.78	13.91	827,711	+0.29(+2.13%)
Jul 25, 2023	13.54	13.79	13.34	13.62	1,466,965	+0.11(+0.79%)
Jul 24, 2023	13.15	13.53	13.14	13.52	740,176	+0.32(+2.42%)
Jul 21, 2023	13.59	13.61	13.17	13.20	627,790	-0.29(-2.15%)
Jul 20, 2023	13.48	13.56	13.19	13.49	881,574	-0.01(-0.07%)
Jul 19, 2023	13.23	13.56	13.10	13.50	961,431	+0.30(+2.27%)
Jul 18, 2023	12.92	13.30	12.85	13.20	811,269	+0.28(+2.17%)
Jul 17, 2023	12.56	12.99	12.51	12.92	653,729	+0.35(+2.77%)
Jul 14, 2023	12.63	12.63	12.31	12.57	942,979	-0.04(-0.31%)
Jul 13, 2023	12.51	12.62	12.41	12.61	626,067	+0.16(+1.32%)
Jul 12, 2023	12.48	12.58	12.29	12.44	628,175	+0.23(+1.90%)
Jul 11, 2023	12.14	12.22	12.03	12.21	546,233	+0.14(+1.12%)
Jul 10, 2023	11.89	12.22	11.62	12.07	526,745	+0.13(+1.05%)
Jul 07, 2023	11.60	12.03	11.60	11.95	531,757	+0.38(+3.26%)
Jul 06, 2023	11.61	11.61	11.37	11.57	565,935	-0.16(-1.40%)
Jul 05, 2023	11.87	11.92	11.67	11.73	484,807	-0.24(-2.02%)

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.