Skip to main content

Eastern Bankshares Inc (NQ: EBC )

16.33 -0.30 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 11.12 11.43 11.02 11.09 1,641,851 +0.33(+3.10%)
Apr 27, 2023 10.61 10.86 10.54 10.76 1,791,391 +0.26(+2.45%)
Apr 26, 2023 10.62 10.80 10.41 10.50 1,594,732 -0.11(-1.08%)
Apr 25, 2023 10.88 10.96 10.54 10.62 1,586,369 -0.40(-3.63%)
Apr 24, 2023 11.12 11.20 10.92 11.02 641,033 -0.11(-1.03%)
Apr 21, 2023 11.05 11.15 10.88 11.13 556,903 +0.05(+0.43%)
Apr 20, 2023 11.08 11.32 11.01 11.08 512,572 -0.16(-1.44%)
Apr 19, 2023 10.90 11.35 10.86 11.25 558,003 +0.39(+3.60%)
Apr 18, 2023 11.29 11.29 10.70 10.86 711,402 -0.44(-3.88%)
Apr 17, 2023 11.06 11.32 10.80 11.29 1,100,886 +0.25(+2.24%)
Apr 14, 2023 11.82 11.94 10.94 11.05 922,176 -0.62(-5.31%)
Apr 13, 2023 11.57 11.78 11.45 11.67 561,639 +0.10(+0.91%)
Apr 12, 2023 11.87 11.87 11.42 11.56 662,211 -0.18(-1.54%)
Apr 11, 2023 12.05 12.06 11.73 11.74 771,865 -0.30(-2.53%)
Apr 10, 2023 11.87 12.14 11.87 12.05 1,201,079 +0.14(+1.20%)
Apr 06, 2023 11.83 12.03 11.80 11.90 944,703 +0.00(+0.00%)
Apr 05, 2023 11.90 12.01 11.73 11.90 712,751 -0.14(-1.19%)
Apr 04, 2023 12.00 12.07 11.79 12.05 1,179,086 -0.01(-0.08%)
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.