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 (%)
Jun 14, 2024 13.06 13.18 13.00 13.11 733,267 -0.06(-0.46%)
Jun 13, 2024 13.21 13.21 13.00 13.17 545,798 -0.07(-0.53%)
Jun 12, 2024 13.34 13.68 13.20 13.24 960,444 +0.37(+2.87%)
Jun 11, 2024 12.75 12.94 12.66 12.87 621,150 +0.02(+0.16%)
Jun 10, 2024 13.00 13.00 12.79 12.85 715,713 -0.21(-1.61%)
Jun 07, 2024 13.07 13.21 13.02 13.06 572,471 -0.21(-1.58%)
Jun 06, 2024 13.25 13.37 13.12 13.27 418,547 +0.00(+0.00%)
Jun 05, 2024 13.41 13.41 13.07 13.27 487,462 -0.02(-0.15%)
Jun 04, 2024 13.51 13.55 13.27 13.29 616,730 -0.30(-2.21%)
Jun 03, 2024 13.67 13.73 13.48 13.59 816,726 +0.00(+0.00%)
May 31, 2024 13.48 13.63 13.44 13.59 831,419 +0.18(+1.33%)
May 30, 2024 13.26 13.47 13.20 13.41 534,142 +0.25(+1.88%)
May 29, 2024 13.24 13.30 13.09 13.16 821,524 -0.14(-1.04%)
May 28, 2024 13.47 13.62 13.25 13.30 705,615 -0.16(-1.18%)
May 24, 2024 13.59 13.59 13.32 13.46 335,861 -0.01(-0.07%)
May 23, 2024 13.96 13.97 13.38 13.47 734,941 -0.47(-3.35%)
May 22, 2024 14.02 14.06 13.87 13.94 541,901 -0.10(-0.71%)
May 21, 2024 13.92 14.10 13.92 14.04 520,121 +0.07(+0.50%)
May 20, 2024 14.23 14.28 13.91 13.97 672,965 -0.33(-2.29%)
May 17, 2024 14.18 14.44 14.10 14.29 945,835 +0.16(+1.12%)
May 16, 2024 13.99 14.17 13.92 14.14 691,348 +0.15(+1.06%)
May 15, 2024 14.09 14.09 13.90 13.99 474,195 +0.10(+0.71%)
May 14, 2024 13.88 13.96 13.77 13.89 526,050 +0.16(+1.16%)
May 13, 2024 13.80 13.86 13.65 13.73 719,363 +0.02(+0.15%)
May 10, 2024 13.72 13.73 13.52 13.71 533,964 +0.00(+0.00%)
May 09, 2024 13.51 13.72 13.47 13.71 614,821 +0.20(+1.47%)
May 08, 2024 13.31 13.53 13.20 13.51 565,527 +0.07(+0.52%)
May 07, 2024 13.54 13.63 13.39 13.44 770,023 -0.03(-0.26%)
May 06, 2024 13.50 13.59 13.43 13.48 700,440 +0.00(+0.04%)
May 03, 2024 13.42 13.64 13.40 13.47 686,990 +0.17(+1.27%)
May 02, 2024 12.97 13.32 12.89 13.30 1,126,235 +0.49(+3.79%)
May 01, 2024 12.61 13.06 12.57 12.82 809,417 +0.36(+2.87%)
Apr 30, 2024 12.65 12.77 12.44 12.46 760,239 -0.26(-2.03%)
Apr 29, 2024 12.97 13.07 12.71 12.72 821,922 -0.22(-1.69%)
Apr 26, 2024 13.01 13.39 12.90 12.94 953,913 +0.10(+0.77%)
Apr 25, 2024 12.92 12.95 12.69 12.84 723,650 -0.19(-1.45%)
Apr 24, 2024 12.82 13.04 12.78 13.02 756,975 +0.05(+0.38%)
Apr 23, 2024 12.86 13.09 12.82 12.97 732,133 +0.13(+1.00%)
Apr 22, 2024 12.74 12.96 12.64 12.85 819,360 +0.13(+1.01%)
Apr 19, 2024 12.26 12.73 12.16 12.72 1,059,295 +0.39(+3.14%)
Apr 18, 2024 12.15 12.41 12.13 12.33 876,797 +0.19(+1.55%)
Apr 17, 2024 12.45 12.46 12.13 12.14 1,114,049 -0.15(-1.21%)
Apr 16, 2024 12.30 12.43 12.12 12.29 865,032 -0.18(-1.43%)
Apr 15, 2024 12.58 12.71 12.38 12.47 765,952 -0.04(-0.32%)
Apr 12, 2024 12.48 12.56 12.41 12.51 576,204 -0.07(-0.55%)
Apr 11, 2024 12.58 12.89 12.36 12.58 686,634 +0.06(+0.48%)
Apr 10, 2024 12.90 13.00 12.40 12.52 1,325,074 -0.72(-5.47%)
Apr 09, 2024 13.13 13.39 13.03 13.24 729,823 +0.13(+0.98%)
Apr 08, 2024 12.97 13.13 12.89 13.11 636,091 +0.15(+1.15%)
Apr 05, 2024 12.93 13.11 12.92 12.97 888,237 -0.05(-0.38%)
Apr 04, 2024 13.12 13.33 12.97 13.01 1,090,799 +0.09(+0.69%)
Apr 03, 2024 12.97 13.20 12.91 12.93 1,436,445 -0.15(-1.14%)
Apr 02, 2024 13.14 13.25 13.06 13.07 753,554 -0.23(-1.71%)
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.