Indicators

Eastern Bankshares Inc (NQ: EBC )

12.91 -0.15 (-1.11%)

Streaming Delayed Price Updated: 1:52 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	18.71	19.40	18.50	19.23	953,208	+0.42(+2.26%)
Jul 28, 2022	18.80	18.93	18.66	18.81	494,486	+0.03(+0.15%)
Jul 27, 2022	18.65	18.82	18.22	18.78	734,295	+0.17(+0.91%)
Jul 26, 2022	18.39	18.70	18.39	18.61	601,517	+0.08(+0.41%)
Jul 25, 2022	18.38	18.63	18.29	18.53	420,868	+0.27(+1.50%)
Jul 22, 2022	18.40	18.41	18.14	18.26	402,475	-0.10(-0.56%)
Jul 21, 2022	18.20	18.40	18.17	18.36	461,503	+0.05(+0.26%)
Jul 20, 2022	17.99	18.37	17.99	18.32	674,567	+0.25(+1.36%)
Jul 19, 2022	17.89	18.23	17.85	18.07	633,493	+0.37(+2.08%)
Jul 18, 2022	18.02	18.16	17.66	17.70	565,959	-0.22(-1.21%)
Jul 15, 2022	17.69	18.01	17.63	17.92	674,749	+0.52(+2.98%)
Jul 14, 2022	17.45	17.53	17.27	17.40	544,857	-0.36(-2.02%)
Jul 13, 2022	17.89	17.89	17.64	17.76	605,041	-0.18(-1.00%)
Jul 12, 2022	17.89	18.19	17.87	17.94	470,612	-0.08(-0.47%)
Jul 11, 2022	18.01	18.12	17.93	18.02	539,300	-0.07(-0.36%)
Jul 08, 2022	18.17	18.28	17.99	18.09	500,201	-0.02(-0.10%)
Jul 07, 2022	18.01	18.23	18.01	18.11	476,674	+0.07(+0.37%)
Jul 06, 2022	18.13	18.20	17.80	18.04	651,370	-0.16(-0.88%)
Jul 05, 2022	17.63	18.21	17.49	18.20	1,046,786	+0.30(+1.69%)

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.