Skip to main content

Eastern Bankshares Inc (NQ: EBC )

12.14 +0.86 (+7.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 10.84 11.45 10.66 11.28 1,033,552 +0.53(+4.93%)
May 31, 2023 11.02 11.02 10.59 10.75 1,383,432 -0.30(-2.69%)
May 30, 2023 11.24 11.29 10.74 11.05 656,001 -0.16(-1.42%)
May 26, 2023 11.22 11.27 10.97 11.21 757,817 -0.01(-0.09%)
May 25, 2023 11.25 11.31 10.80 11.22 726,182 -0.08(-0.70%)
May 24, 2023 11.61 11.61 11.25 11.29 651,789 -0.43(-3.64%)
May 23, 2023 11.65 12.09 11.56 11.72 823,665 +0.07(+0.60%)
May 22, 2023 11.62 11.86 11.43 11.65 820,408 +0.11(+0.94%)
May 19, 2023 12.04 12.04 11.42 11.54 648,107 -0.43(-3.56%)
May 18, 2023 12.02 12.04 11.79 11.97 641,227 -0.10(-0.82%)
May 17, 2023 11.37 12.10 11.26 12.07 1,002,788 +0.88(+7.88%)
May 16, 2023 11.36 11.50 11.17 11.19 760,380 -0.21(-1.83%)
May 15, 2023 11.11 11.51 11.04 11.39 686,703 +0.34(+3.05%)
May 12, 2023 11.16 11.19 10.95 11.06 1,323,277 -0.03(-0.27%)
May 11, 2023 10.82 11.16 10.81 11.09 1,054,438 -0.04(-0.36%)
May 10, 2023 11.11 11.18 10.80 11.13 862,710 +0.23(+2.09%)
May 09, 2023 10.62 10.99 10.57 10.90 683,470 +0.18(+1.66%)
May 08, 2023 10.93 11.01 10.65 10.72 735,786 -0.08(-0.73%)
May 05, 2023 10.80 10.96 10.46 10.80 2,123,470 +0.30(+2.83%)
May 04, 2023 10.21 10.65 9.838 10.50 2,388,075 +0.03(+0.28%)
May 03, 2023 10.44 10.96 10.40 10.47 2,282,645 +0.09(+0.86%)
May 02, 2023 11.25 11.25 9.962 10.38 2,128,999 -0.90(-7.99%)
May 01, 2023 11.48 11.67 11.10 11.29 1,122,336 -0.26(-2.23%)
Apr 28, 2023 11.57 11.89 11.46 11.54 1,578,047 +0.35(+3.10%)
Apr 27, 2023 11.04 11.29 10.97 11.20 1,721,775 +0.27(+2.45%)
Apr 26, 2023 11.05 11.24 10.83 10.93 1,532,758 -0.12(-1.08%)
Apr 25, 2023 11.31 11.40 10.97 11.05 1,524,720 -0.42(-3.63%)
Apr 24, 2023 11.57 11.65 11.36 11.46 616,121 -0.12(-1.03%)
Apr 21, 2023 11.49 11.60 11.31 11.58 535,261 +0.05(+0.43%)
Apr 20, 2023 11.53 11.78 11.45 11.53 492,653 -0.17(-1.44%)
Apr 19, 2023 11.34 11.81 11.29 11.70 536,319 +0.41(+3.60%)
Apr 18, 2023 11.75 11.75 11.14 11.29 683,755 -0.46(-3.88%)
Apr 17, 2023 11.50 11.78 11.24 11.75 1,058,104 +0.26(+2.24%)
Apr 14, 2023 12.30 12.42 11.38 11.49 886,339 -0.64(-5.31%)
Apr 13, 2023 12.04 12.26 11.91 12.14 539,813 +0.11(+0.91%)
Apr 12, 2023 12.35 12.35 11.88 12.03 636,477 -0.19(-1.54%)
Apr 11, 2023 12.53 12.55 12.20 12.22 741,869 -0.32(-2.53%)
Apr 10, 2023 12.35 12.63 12.35 12.53 1,154,403 +0.15(+1.20%)
Apr 06, 2023 12.31 12.51 12.28 12.38 907,990 +0.00(+0.00%)
Apr 05, 2023 12.38 12.49 12.21 12.38 685,052 -0.15(-1.19%)
Apr 04, 2023 12.48 12.55 12.27 12.53 1,133,265 -0.01(-0.08%)
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.