Skip to main content

Eastern Bankshares Inc (NQ: EBC )

13.36 +0.13 (+0.98%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 10.57 10.65 10.30 10.37 760,574 -0.08(-0.73%)
May 05, 2023 10.45 10.60 10.12 10.45 2,195,007 +0.29(+2.83%)
May 04, 2023 9.872 10.30 9.518 10.16 2,468,525 +0.03(+0.28%)
May 03, 2023 10.10 10.60 10.06 10.13 2,359,544 +0.09(+0.86%)
May 02, 2023 10.88 10.88 9.638 10.04 2,200,722 -0.87(-7.99%)
May 01, 2023 11.11 11.29 10.74 10.92 1,160,146 -0.25(-2.23%)
Apr 28, 2023 11.20 11.50 11.09 11.17 1,631,209 +0.34(+3.10%)
Apr 27, 2023 10.68 10.93 10.61 10.83 1,779,780 +0.26(+2.45%)
Apr 26, 2023 10.69 10.87 10.48 10.57 1,584,395 -0.12(-1.08%)
Apr 25, 2023 10.95 11.03 10.61 10.69 1,576,086 -0.40(-3.63%)
Apr 24, 2023 11.20 11.27 10.99 11.09 636,877 -0.12(-1.03%)
Apr 21, 2023 11.12 11.22 10.95 11.20 553,293 +0.05(+0.43%)
Apr 20, 2023 11.16 11.40 11.08 11.16 509,250 -0.16(-1.44%)
Apr 19, 2023 10.97 11.43 10.93 11.32 554,386 +0.39(+3.60%)
Apr 18, 2023 11.37 11.37 10.77 10.93 706,790 -0.44(-3.88%)
Apr 17, 2023 11.13 11.40 10.87 11.37 1,093,750 +0.25(+2.24%)
Apr 14, 2023 11.89 12.02 11.01 11.12 916,198 -0.62(-5.31%)
Apr 13, 2023 11.65 11.86 11.52 11.74 557,998 +0.11(+0.91%)
Apr 12, 2023 11.94 11.94 11.49 11.64 657,919 -0.18(-1.54%)
Apr 11, 2023 12.12 12.14 11.80 11.82 766,862 -0.31(-2.53%)
Apr 10, 2023 11.94 12.22 11.94 12.12 1,193,293 +0.14(+1.20%)
Apr 06, 2023 11.90 12.11 11.88 11.98 938,579 +0.00(+0.00%)
Apr 05, 2023 11.98 12.09 11.81 11.98 708,131 -0.14(-1.19%)
Apr 04, 2023 12.08 12.14 11.87 12.12 1,171,444 -0.01(-0.08%)
Apr 03, 2023 12.12 12.35 12.07 12.13 1,020,834 +0.04(+0.32%)
Mar 31, 2023 11.89 12.26 11.79 12.10 1,280,463 +0.32(+2.69%)
Mar 30, 2023 11.96 12.07 11.74 11.78 877,009 -0.03(-0.24%)
Mar 29, 2023 11.86 11.93 11.63 11.81 837,008 +0.10(+0.82%)
Mar 28, 2023 11.50 11.96 11.22 11.71 1,014,519 +0.12(+1.08%)
Mar 27, 2023 11.86 11.96 11.41 11.59 1,259,649 +0.00(+0.00%)
Mar 24, 2023 11.24 11.67 11.11 11.59 1,358,334 +0.16(+1.43%)
Mar 23, 2023 11.89 12.00 11.33 11.43 1,244,362 -0.33(-2.77%)
Mar 22, 2023 12.22 12.36 11.74 11.75 1,205,442 -0.48(-3.92%)
Mar 21, 2023 12.21 12.27 11.94 12.23 2,014,041 +0.54(+4.59%)
Mar 20, 2023 11.90 12.08 11.52 11.69 1,966,004 +0.06(+0.49%)
Mar 17, 2023 12.44 12.56 11.56 11.64 2,761,565 -0.93(-7.40%)
Mar 16, 2023 12.43 12.60 11.44 12.57 2,750,276 +0.68(+5.73%)
Mar 15, 2023 11.25 11.95 11.15 11.89 5,448,016 +0.00(+0.00%)
Mar 14, 2023 12.12 12.70 11.82 11.89 4,086,542 +0.91(+8.30%)
Mar 13, 2023 12.46 12.46 10.78 10.97 6,466,181 -2.26(-17.09%)
Mar 10, 2023 13.32 13.63 12.99 13.24 2,933,521 -0.43(-3.16%)
Mar 09, 2023 14.57 14.61 13.64 13.67 1,581,497 -1.02(-6.92%)
Mar 08, 2023 14.80 14.80 14.57 14.68 920,933 -0.13(-0.91%)
Mar 07, 2023 15.27 15.35 14.76 14.82 774,421 -0.51(-3.31%)
Mar 06, 2023 15.20 15.34 15.11 15.33 982,828 +0.11(+0.69%)
Mar 03, 2023 14.95 15.24 14.87 15.22 811,737 +0.37(+2.52%)
Mar 02, 2023 14.77 14.89 14.68 14.85 839,418 -0.04(-0.26%)
Mar 01, 2023 14.85 14.93 14.75 14.89 1,145,963 -0.05(-0.32%)
Feb 28, 2023 15.12 15.14 14.89 14.93 1,035,354 -0.16(-1.07%)
Feb 27, 2023 15.18 15.18 14.95 15.09 696,393 +0.02(+0.13%)
Feb 24, 2023 15.09 15.09 14.89 15.08 444,310 -0.09(-0.57%)
Feb 23, 2023 15.09 15.27 14.95 15.16 693,402 +0.02(+0.13%)
Feb 22, 2023 15.05 15.29 14.91 15.14 722,143 +0.10(+0.63%)
Feb 21, 2023 14.90 15.14 14.83 15.05 859,171 +0.08(+0.51%)
Feb 17, 2023 15.12 15.12 14.87 14.97 721,210 -0.07(-0.44%)
Feb 16, 2023 15.08 15.17 14.94 15.04 474,443 -0.12(-0.82%)
Feb 15, 2023 15.00 15.21 14.92 15.16 559,199 +0.07(+0.44%)
Feb 14, 2023 15.19 15.20 15.00 15.09 439,651 -0.10(-0.63%)
Feb 13, 2023 15.13 15.24 15.04 15.19 447,551 +0.07(+0.44%)
Feb 10, 2023 15.10 15.18 14.97 15.12 543,342 +0.02(+0.13%)
Feb 09, 2023 15.29 15.33 15.03 15.10 508,900 -0.11(-0.75%)
Feb 08, 2023 15.12 15.29 15.05 15.22 920,770 +0.03(+0.19%)
Feb 07, 2023 15.29 15.29 15.09 15.19 667,588 -0.18(-1.18%)
Feb 06, 2023 15.32 15.51 15.20 15.37 685,515 +0.02(+0.12%)
Feb 03, 2023 15.22 15.36 15.09 15.35 722,408 +0.11(+0.75%)
Feb 02, 2023 15.13 15.25 14.91 15.24 1,293,842 +0.14(+0.95%)
Feb 01, 2023 15.39 15.39 14.88 15.09 1,036,254 -0.30(-1.98%)
Jan 31, 2023 14.65 15.43 14.55 15.40 2,070,689 +0.50(+3.32%)
Jan 30, 2023 14.98 15.29 14.89 14.90 1,486,964 -0.34(-2.25%)
Jan 27, 2023 16.20 16.23 14.52 15.25 3,685,057 -1.50(-8.98%)
Jan 26, 2023 16.74 16.84 16.60 16.75 443,828 +0.07(+0.40%)
Jan 25, 2023 16.83 17.04 16.65 16.69 560,563 -0.18(-1.07%)
Jan 24, 2023 16.91 17.01 16.74 16.87 407,412 -0.03(-0.17%)
Jan 23, 2023 16.82 17.05 16.76 16.89 629,657 +0.08(+0.45%)
Jan 20, 2023 16.53 16.83 16.31 16.82 907,842 +0.44(+2.67%)
Jan 19, 2023 16.33 16.44 16.23 16.38 596,871 -0.11(-0.69%)
Jan 18, 2023 16.76 16.89 16.41 16.49 641,308 -0.32(-1.93%)
Jan 17, 2023 17.09 17.11 16.82 16.82 264,176 -0.24(-1.40%)
Jan 13, 2023 16.97 17.13 16.63 17.06 511,804 -0.03(-0.17%)
Jan 12, 2023 16.98 17.18 16.92 17.09 508,109 +0.20(+1.18%)
Jan 11, 2023 16.85 16.95 16.71 16.89 606,927 +0.12(+0.74%)
Jan 10, 2023 16.72 16.91 16.64 16.76 522,239 +0.00(+0.00%)
Jan 09, 2023 17.07 17.20 16.74 16.76 544,144 -0.32(-1.87%)
Jan 06, 2023 16.86 17.23 16.44 17.08 647,941 +0.34(+2.02%)
Jan 05, 2023 16.49 16.82 16.44 16.74 728,086 +0.18(+1.09%)
Jan 04, 2023 16.45 16.63 16.33 16.56 840,559 +0.19(+1.16%)
Jan 03, 2023 16.45 16.59 16.01 16.37 818,142 -0.06(-0.35%)
Dec 30, 2022 16.42 16.53 16.35 16.43 405,851 -0.06(-0.35%)
Dec 29, 2022 16.18 16.49 16.09 16.49 521,927 +0.32(+2.00%)
Dec 28, 2022 15.98 16.28 15.85 16.16 789,569 +0.11(+0.71%)
Dec 27, 2022 16.27 16.28 16.04 16.05 425,122 -0.22(-1.35%)
Dec 23, 2022 16.17 16.36 16.17 16.27 425,476 +0.05(+0.29%)
Dec 22, 2022 16.36 16.45 15.95 16.22 494,967 -0.24(-1.45%)
Dec 21, 2022 16.40 16.56 16.25 16.46 534,302 +0.16(+0.96%)
Dec 20, 2022 16.31 16.54 16.24 16.30 522,494 -0.03(-0.20%)
Dec 19, 2022 16.36 16.49 16.13 16.33 724,222 -0.05(-0.29%)
Dec 16, 2022 16.56 16.69 16.27 16.38 1,592,432 -0.22(-1.32%)
Dec 15, 2022 16.92 17.22 16.52 16.60 553,280 -0.39(-2.30%)
Dec 14, 2022 17.39 17.51 16.95 16.99 732,656 -0.44(-2.51%)
Dec 13, 2022 17.77 17.85 17.34 17.43 870,104 +0.06(+0.33%)
Dec 12, 2022 17.66 17.66 17.29 17.37 554,896 -0.23(-1.30%)
Dec 09, 2022 17.52 17.69 17.48 17.60 329,028 -0.05(-0.27%)
Dec 08, 2022 17.79 17.85 17.55 17.65 475,789 -0.02(-0.11%)
Dec 07, 2022 17.88 18.01 17.56 17.67 633,945 -0.19(-1.07%)
Dec 06, 2022 17.98 18.17 17.72 17.86 661,006 -0.16(-0.90%)
Dec 05, 2022 18.39 18.56 17.82 18.02 701,198 -0.54(-2.92%)
Dec 02, 2022 18.28 18.58 18.22 18.56 387,685 +0.12(+0.67%)
Dec 01, 2022 18.68 18.68 18.21 18.44 486,441 -0.14(-0.77%)
Nov 30, 2022 18.12 18.60 17.83 18.58 925,940 +0.46(+2.56%)
Nov 29, 2022 18.01 18.21 17.98 18.12 373,044 +0.06(+0.32%)
Nov 28, 2022 18.19 18.33 17.97 18.06 344,646 -0.21(-1.14%)
Nov 25, 2022 18.21 18.39 18.12 18.27 177,915 +0.17(+0.94%)
Nov 23, 2022 18.06 18.22 17.97 18.10 394,872 +0.02(+0.10%)
Nov 22, 2022 18.04 18.10 17.96 18.08 345,745 +0.07(+0.37%)
Nov 21, 2022 17.93 18.08 17.84 18.01 355,546 +0.14(+0.80%)
Nov 18, 2022 18.16 18.31 17.84 17.87 530,068 +0.02(+0.11%)
Nov 17, 2022 17.90 18.00 17.70 17.85 490,171 -0.15(-0.84%)
Nov 16, 2022 18.09 18.14 17.86 18.00 772,577 -0.06(-0.31%)
Nov 15, 2022 17.81 18.07 17.64 18.06 828,303 +0.31(+1.76%)
Nov 14, 2022 17.86 17.98 17.71 17.75 704,302 -0.09(-0.53%)
Nov 11, 2022 18.39 18.46 17.76 17.84 681,673 -0.49(-2.69%)
Nov 10, 2022 18.08 18.39 17.94 18.33 883,641 +0.63(+3.53%)
Nov 09, 2022 17.77 17.90 17.60 17.71 653,350 -0.09(-0.53%)
Nov 08, 2022 17.97 17.97 17.61 17.80 780,587 -0.11(-0.63%)
Nov 07, 2022 18.19 18.28 17.87 17.92 617,239 -0.23(-1.25%)
Nov 04, 2022 18.01 18.30 17.95 18.14 843,119 +0.27(+1.48%)
Nov 03, 2022 17.47 17.99 17.29 17.88 977,213 +0.32(+1.83%)
Nov 02, 2022 17.91 17.50 17.56 1,256,590 -0.34(-1.91%)
Nov 01, 2022 18.16 18.38 17.89 17.90 1,319,308 -0.27(-1.46%)
Oct 31, 2022 18.32 18.35 17.96 18.16 1,313,200 -0.18(-0.98%)
Oct 28, 2022 19.33 19.66 17.40 18.34 2,275,170 -1.55(-7.81%)
Oct 27, 2022 20.21 20.39 19.88 19.90 766,098 -0.12(-0.62%)
Oct 26, 2022 20.00 20.29 19.88 20.02 831,627 +0.17(+0.86%)
Oct 25, 2022 19.70 20.00 19.62 19.85 515,283 +0.09(+0.48%)
Oct 24, 2022 19.76 20.02 19.74 19.76 606,262 +0.10(+0.53%)
Oct 21, 2022 19.59 19.78 19.45 19.65 584,245 +0.27(+1.37%)
Oct 20, 2022 19.95 19.95 19.27 19.39 695,412 -0.56(-2.80%)
Oct 19, 2022 19.88 20.11 19.63 19.95 738,081 -0.10(-0.52%)
Oct 18, 2022 20.23 20.41 19.88 20.05 697,705 +0.01(+0.05%)
Oct 17, 2022 19.90 20.16 19.81 20.04 646,747 +0.37(+1.88%)
Oct 14, 2022 20.11 20.22 19.63 19.67 541,636 -0.26(-1.28%)
Oct 13, 2022 19.04 19.97 18.85 19.93 717,786 +0.80(+4.16%)
Oct 12, 2022 19.05 19.30 18.86 19.13 508,554 +0.08(+0.40%)
Oct 11, 2022 18.96 19.22 18.93 19.05 629,149 -0.01(-0.05%)
Oct 10, 2022 19.16 19.27 18.94 19.06 517,886 -0.01(-0.05%)
Oct 07, 2022 19.48 19.59 18.94 19.07 752,029 -0.43(-2.19%)
Oct 06, 2022 19.42 19.73 19.42 19.50 499,608 -0.04(-0.19%)
Oct 05, 2022 19.43 19.63 19.26 19.54 550,293 -0.06(-0.29%)
Oct 04, 2022 19.04 19.66 19.04 19.59 1,126,106 +0.65(+3.45%)
Oct 03, 2022 18.80 19.03 18.62 18.94 1,144,646 +0.33(+1.78%)
Sep 30, 2022 19.04 19.11 18.61 18.61 941,671 -0.45(-2.39%)
Sep 29, 2022 18.96 19.10 18.70 19.06 1,311,567 +0.04(+0.20%)
Sep 28, 2022 18.98 19.17 18.67 19.03 827,956 +0.10(+0.55%)
Sep 27, 2022 19.07 19.28 18.79 18.92 679,268 -0.14(-0.75%)
Sep 26, 2022 19.15 19.47 18.98 19.06 597,939 -0.25(-1.28%)
Sep 23, 2022 19.40 19.41 19.02 19.31 759,900 -0.23(-1.16%)
Sep 22, 2022 19.64 19.72 19.37 19.54 506,297 -0.09(-0.48%)
Sep 21, 2022 19.98 20.12 19.63 19.63 670,900 -0.33(-1.66%)
Sep 20, 2022 19.97 20.16 19.69 19.96 1,052,074 -0.10(-0.52%)
Sep 19, 2022 19.46 20.11 19.40 20.07 899,601 +0.55(+2.82%)
Sep 16, 2022 19.10 19.58 18.94 19.52 2,726,506 +0.27(+1.38%)
Sep 15, 2022 19.02 19.34 18.91 19.25 684,878 +0.28(+1.50%)
Sep 14, 2022 18.99 19.01 18.74 18.97 683,209 +0.04(+0.20%)
Sep 13, 2022 18.97 19.10 18.85 18.93 908,298 -0.34(-1.77%)
Sep 12, 2022 19.27 19.42 19.16 19.27 512,374 +0.02(+0.10%)
Sep 09, 2022 18.87 19.29 18.70 19.25 576,472 +0.41(+2.16%)
Sep 08, 2022 18.53 18.97 18.50 18.85 521,366 +0.17(+0.91%)
Sep 07, 2022 18.37 18.75 18.28 18.68 618,079 +0.48(+2.66%)
Sep 06, 2022 18.29 18.45 18.09 18.19 528,545 -0.07(-0.36%)
Sep 02, 2022 18.47 18.61 18.12 18.26 425,487 -0.10(-0.57%)
Sep 01, 2022 18.24 18.39 18.13 18.36 550,848 +0.08(+0.41%)
Aug 31, 2022 18.40 18.54 18.23 18.29 532,966 -0.10(-0.56%)
Aug 30, 2022 18.49 18.60 18.26 18.39 450,738 -0.08(-0.46%)
Aug 29, 2022 18.81 18.93 18.39 18.48 476,302 -0.45(-2.39%)
Aug 26, 2022 19.13 19.23 18.83 18.93 568,266 -0.28(-1.47%)
Aug 25, 2022 19.14 19.33 19.05 19.21 389,364 +0.07(+0.34%)
Aug 24, 2022 19.18 19.22 18.98 19.14 399,074 -0.05(-0.25%)
Aug 23, 2022 19.51 19.61 19.17 19.19 513,565 -0.38(-1.93%)
Aug 22, 2022 19.76 19.81 19.54 19.57 466,507 -0.29(-1.47%)
Aug 19, 2022 20.21 20.21 19.84 19.86 596,782 -0.27(-1.36%)
Aug 18, 2022 19.91 20.22 19.91 20.13 459,230 +0.24(+1.18%)
Aug 17, 2022 19.84 19.98 19.76 19.90 396,237 -0.08(-0.42%)
Aug 16, 2022 19.80 20.07 19.71 19.98 559,520 +0.18(+0.90%)
Aug 15, 2022 19.63 19.81 19.51 19.80 444,499 +0.07(+0.33%)
Aug 12, 2022 19.53 19.76 19.45 19.74 573,803 +0.25(+1.26%)
Aug 11, 2022 19.45 19.55 19.37 19.49 408,652 +0.06(+0.29%)
Aug 10, 2022 19.41 19.59 19.34 19.44 530,730 +0.10(+0.54%)
Aug 09, 2022 19.21 19.35 19.15 19.33 529,713 +0.09(+0.49%)
Aug 08, 2022 19.25 19.37 19.13 19.24 519,216 +0.04(+0.20%)
Aug 05, 2022 19.09 19.27 18.82 19.20 330,096 +0.09(+0.49%)
Aug 04, 2022 19.26 19.27 18.97 19.11 440,579 -0.18(-0.93%)
Aug 03, 2022 18.92 19.33 18.83 19.29 539,789 +0.35(+1.84%)
Aug 02, 2022 19.06 19.17 18.93 18.94 438,372 -0.25(-1.28%)
Aug 01, 2022 19.25 19.46 19.06 19.18 551,649 -0.05(-0.25%)
Jul 29, 2022 18.71 19.40 18.50 19.23 953,233 +0.42(+2.26%)
Jul 28, 2022 18.80 18.93 18.66 18.81 494,499 +0.03(+0.15%)
Jul 27, 2022 18.64 18.82 18.22 18.78 734,314 +0.17(+0.91%)
Jul 26, 2022 18.39 18.70 18.39 18.61 601,532 +0.08(+0.41%)
Jul 25, 2022 18.38 18.63 18.29 18.53 420,879 +0.27(+1.50%)
Jul 22, 2022 18.40 18.41 18.14 18.26 402,485 -0.10(-0.56%)
Jul 21, 2022 18.20 18.40 18.17 18.36 461,515 +0.05(+0.26%)
Jul 20, 2022 17.99 18.37 17.99 18.32 674,584 +0.25(+1.36%)
Jul 19, 2022 17.89 18.23 17.85 18.07 633,509 +0.37(+2.08%)
Jul 18, 2022 18.02 18.15 17.66 17.70 565,974 -0.22(-1.21%)
Jul 15, 2022 17.69 18.01 17.63 17.92 674,767 +0.52(+2.98%)
Jul 14, 2022 17.45 17.53 17.27 17.40 544,871 -0.36(-2.02%)
Jul 13, 2022 17.89 17.89 17.64 17.76 605,057 -0.18(-1.00%)
Jul 12, 2022 17.89 18.19 17.87 17.94 470,624 -0.08(-0.47%)
Jul 11, 2022 18.01 18.12 17.93 18.02 539,314 -0.07(-0.36%)
Jul 08, 2022 18.17 18.28 17.99 18.09 500,214 -0.02(-0.10%)
Jul 07, 2022 18.01 18.23 18.01 18.11 476,687 +0.07(+0.37%)
Jul 06, 2022 18.13 18.20 17.80 18.04 651,387 -0.16(-0.88%)
Jul 05, 2022 17.63 18.21 17.49 18.20 1,046,814 +0.30(+1.68%)
Jul 01, 2022 17.26 17.96 17.19 17.90 1,538,492 +0.50(+2.87%)
Jun 30, 2022 17.35 17.53 17.15 17.40 499,185 -0.08(-0.43%)
Jun 29, 2022 17.66 17.67 17.40 17.48 455,097 -0.19(-1.07%)
Jun 28, 2022 17.97 18.06 17.65 17.66 533,951 -0.25(-1.37%)
Jun 27, 2022 18.10 18.10 17.85 17.91 638,251 -0.11(-0.63%)
Jun 24, 2022 17.67 18.03 17.66 18.02 3,098,888 +0.56(+3.18%)
Jun 23, 2022 17.53 17.56 17.19 17.47 979,539 -0.12(-0.70%)
Jun 22, 2022 17.35 17.65 17.29 17.59 869,590 +0.11(+0.65%)
Jun 21, 2022 17.45 17.67 17.31 17.48 1,456,497 +0.26(+1.53%)
Jun 17, 2022 17.33 17.55 17.13 17.21 1,501,006 +0.08(+0.50%)
Jun 16, 2022 17.20 17.42 16.95 17.13 1,147,710 -0.37(-2.10%)
Jun 15, 2022 17.77 17.87 17.33 17.50 1,062,014 -0.12(-0.70%)
Jun 14, 2022 17.50 17.70 17.45 17.62 749,367 +0.14(+0.81%)
Jun 13, 2022 17.32 17.85 17.32 17.48 973,750 -0.19(-1.07%)
Jun 10, 2022 17.44 17.79 17.43 17.66 831,041 -0.12(-0.69%)
Jun 09, 2022 18.11 18.21 17.77 17.79 628,109 -0.41(-2.28%)
Jun 08, 2022 18.45 18.45 17.91 18.20 796,159 -0.38(-2.03%)
Jun 07, 2022 18.31 18.63 18.21 18.58 824,086 +0.24(+1.28%)
Jun 06, 2022 18.31 18.46 18.23 18.34 844,573 +0.10(+0.57%)
Jun 03, 2022 18.28 18.33 18.17 18.24 538,862 -0.05(-0.26%)
Jun 02, 2022 17.98 18.31 17.84 18.29 539,646 +0.28(+1.57%)
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.