Indicators

Eastern Bankshares Inc (NQ: EBC )

13.06 -0.21 (-1.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	12.91	13.13	12.77	12.82	697,830	+0.17(+1.33%)
Feb 28, 2024	12.71	12.85	12.60	12.65	680,444	-0.22(-1.68%)
Feb 27, 2024	12.92	12.98	12.75	12.86	687,764	+0.05(+0.38%)
Feb 26, 2024	12.90	12.99	12.67	12.81	1,065,602	-0.14(-1.06%)
Feb 23, 2024	13.05	13.18	12.92	12.95	1,040,172	-0.12(-0.90%)
Feb 22, 2024	13.14	13.22	13.00	13.07	868,748	-0.14(-1.04%)
Feb 21, 2024	13.26	13.34	13.14	13.21	929,371	-0.11(-0.81%)
Feb 20, 2024	13.27	13.47	13.23	13.32	731,252	-0.19(-1.38%)
Feb 16, 2024	13.63	13.64	13.36	13.50	672,062	-0.27(-1.93%)
Feb 15, 2024	13.32	13.82	13.28	13.77	1,142,741	+0.52(+3.93%)
Feb 14, 2024	13.31	13.39	13.00	13.25	884,790	+0.15(+1.13%)
Feb 13, 2024	13.49	14.23	13.01	13.10	1,618,908	-0.93(-6.66%)
Feb 12, 2024	13.74	14.23	13.69	14.03	1,406,753	+0.34(+2.51%)
Feb 09, 2024	13.46	13.71	13.32	13.69	729,311	+0.27(+1.98%)
Feb 08, 2024	13.20	13.51	13.13	13.42	738,908	+0.25(+1.87%)
Feb 07, 2024	13.19	13.24	12.84	13.18	1,556,426	-0.03(-0.22%)
Feb 06, 2024	13.35	13.50	13.13	13.21	1,044,667	-0.16(-1.18%)
Feb 05, 2024	13.52	13.57	13.31	13.37	901,269	-0.30(-2.23%)
Feb 02, 2024	13.31	13.76	13.25	13.67	1,198,536	+0.05(+0.36%)

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.