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 30, 2024 12.57 12.69 12.36 12.38 765,199 -0.26(-2.03%)
Apr 29, 2024 12.88 12.99 12.62 12.63 827,284 -0.22(-1.69%)
Apr 26, 2024 12.93 13.30 12.82 12.85 960,136 +0.10(+0.77%)
Apr 25, 2024 12.83 12.86 12.61 12.75 728,371 -0.19(-1.45%)
Apr 24, 2024 12.73 12.96 12.69 12.94 761,914 +0.05(+0.38%)
Apr 23, 2024 12.77 13.00 12.74 12.89 736,910 +0.13(+1.00%)
Apr 22, 2024 12.65 12.88 12.56 12.76 824,706 +0.13(+1.01%)
Apr 19, 2024 12.18 12.64 12.08 12.63 1,066,206 +0.38(+3.14%)
Apr 18, 2024 12.07 12.33 12.05 12.25 882,517 +0.19(+1.55%)
Apr 17, 2024 12.37 12.38 12.05 12.06 1,121,317 -0.15(-1.21%)
Apr 16, 2024 12.22 12.35 12.04 12.21 870,676 -0.18(-1.43%)
Apr 15, 2024 12.50 12.62 12.30 12.39 770,949 -0.04(-0.32%)
Apr 12, 2024 12.40 12.48 12.33 12.43 579,963 -0.07(-0.55%)
Apr 11, 2024 12.50 12.80 12.28 12.50 691,113 +0.06(+0.48%)
Apr 10, 2024 12.81 12.92 12.32 12.44 1,333,719 -0.72(-5.47%)
Apr 09, 2024 13.05 13.30 12.95 13.16 734,585 +0.13(+0.98%)
Apr 08, 2024 12.88 13.05 12.80 13.03 640,241 +0.15(+1.15%)
Apr 05, 2024 12.84 13.03 12.83 12.88 894,033 -0.05(-0.38%)
Apr 04, 2024 13.04 13.25 12.89 12.93 1,097,916 +0.09(+0.69%)
Apr 03, 2024 12.89 13.12 12.83 12.84 1,445,817 -0.15(-1.14%)
Apr 02, 2024 13.06 13.17 12.97 12.99 758,470 -0.23(-1.72%)
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.