Skip to main content

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

Date Open High Low Close Volume Change (%)
Nov 30, 2020 13.52 13.71 13.18 13.60 1,985,618 +0.06(+0.48%)
Nov 27, 2020 13.57 13.59 13.44 13.54 664,257 +0.02(+0.14%)
Nov 25, 2020 13.46 13.56 13.35 13.52 699,721 +0.01(+0.07%)
Nov 24, 2020 13.33 13.59 13.31 13.51 1,684,210 +0.19(+1.45%)
Nov 23, 2020 13.14 13.33 13.05 13.32 1,215,450 +0.17(+1.33%)
Nov 20, 2020 12.99 13.16 12.84 13.14 722,240 +0.13(+0.99%)
Nov 19, 2020 13.20 13.20 12.76 13.02 1,289,320 -0.19(-1.46%)
Nov 18, 2020 13.20 13.48 13.16 13.21 1,621,365 +0.05(+0.35%)
Nov 17, 2020 12.77 13.18 12.69 13.16 2,642,965 +0.35(+2.73%)
Nov 16, 2020 12.62 12.82 12.62 12.81 2,532,482 +0.29(+2.35%)
Nov 13, 2020 12.09 12.58 12.09 12.52 2,245,702 +0.48(+3.97%)
Nov 12, 2020 12.00 12.12 11.92 12.04 1,433,691 +0.02(+0.15%)
Nov 11, 2020 11.92 12.12 11.88 12.02 2,031,173 +0.16(+1.32%)
Nov 10, 2020 11.68 11.90 11.66 11.87 1,453,721 +0.17(+1.41%)
Nov 09, 2020 11.41 11.75 11.35 11.70 4,688,269 +0.39(+3.41%)
Nov 06, 2020 11.25 11.40 11.20 11.32 1,335,476 +0.05(+0.41%)
Nov 05, 2020 11.08 11.30 11.03 11.27 2,420,365 +0.18(+1.66%)
Nov 04, 2020 11.03 11.17 10.99 11.09 1,393,790 +0.01(+0.08%)
Nov 03, 2020 11.02 11.17 10.98 11.08 1,944,701 +0.09(+0.84%)
Nov 02, 2020 10.99 11.03 10.94 10.98 739,786 +0.00(+0.00%)
Oct 30, 2020 11.03 11.06 10.93 10.98 750,743 -0.06(-0.58%)
Oct 29, 2020 10.98 11.08 10.93 11.05 1,367,029 +0.08(+0.76%)
Oct 28, 2020 11.03 11.03 10.87 10.97 2,338,412 -0.06(-0.58%)
Oct 27, 2020 11.19 11.19 11.03 11.03 1,700,253 -0.07(-0.66%)
Oct 26, 2020 11.08 11.26 11.08 11.10 2,541,935 -0.17(-1.47%)
Oct 23, 2020 11.48 11.48 11.13 11.27 2,213,501 -0.20(-1.76%)
Oct 22, 2020 11.33 11.49 11.29 11.47 4,428,621 +0.07(+0.64%)
Oct 21, 2020 10.92 11.49 10.85 11.40 22,658,646 +0.48(+4.38%)
Oct 20, 2020 10.94 10.98 10.85 10.92 3,186,842 -0.01(-0.08%)
Oct 19, 2020 10.96 10.98 10.79 10.93 6,401,460 -0.02(-0.17%)
Oct 16, 2020 11.15 11.15 10.95 10.95 6,536,939 -0.22(-1.98%)
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.