UK Markets closed

Eastern Bankshares, Inc. (EBC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.99+0.53 (+2.87%)
At close: 04:00PM EDT
18.99 0.00 (0.00%)
After hours: 04:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202218.3119.0518.2418.9918.991,450,200
30 Jun 202218.4118.6018.1918.4618.46470,500
29 Jun 202218.7318.7518.4618.5418.54429,000
28 Jun 202219.0619.1618.7218.7418.74503,300
27 Jun 202219.2019.2018.9419.0019.00601,600
24 Jun 202218.7519.1318.7419.1219.122,921,100
23 Jun 202218.6018.6318.2418.5318.53923,300
22 Jun 202218.4118.7218.3418.6618.66819,700
21 Jun 202218.5118.7518.3618.5418.541,372,900
17 Jun 202218.3818.6218.1718.2618.261,411,700
16 Jun 202218.2518.4817.9818.1718.171,081,900
15 Jun 202218.8518.9618.3818.5618.561,001,100
14 Jun 202218.5718.7818.5118.6918.69706,400
13 Jun 202218.3718.9318.3718.5418.54917,900
10 Jun 202218.5018.8718.4918.7418.74783,400
09 Jun 202219.2119.3218.8518.8718.87592,100
08 Jun 202219.5719.5719.0019.3119.31750,500
07 Jun 202219.4219.7619.3219.7119.71776,800
06 Jun 202219.4219.5819.3419.4619.46796,100
03 Jun 202219.3919.4419.2819.3519.35507,900
02 Jun 202219.0719.4218.9319.4019.40508,700
01 Jun 202219.4719.4718.8819.2019.20580,400
31 May 202219.3519.6219.3019.4719.47791,200
27 May 202219.2619.5419.1119.5119.51706,400
26 May 202219.1219.3019.0919.2119.21730,100
25 May 202218.7319.1618.7019.0319.03642,400
24 May 202218.5718.7918.3018.7418.74745,100
23 May 202219.0419.1018.5318.6618.661,025,300
20 May 202218.6418.8118.3418.7618.76737,400
19 May 202218.4218.8218.4218.5718.57902,200
18 May 202218.9119.0218.4618.5618.56640,100
17 May 202218.8319.1918.7219.1719.17611,400
16 May 202218.8119.1318.3618.5218.52527,600
13 May 202219.0419.1418.7118.9318.93816,000
12 May 202218.7118.9518.5218.9418.94715,500
11 May 202219.0719.1918.6818.7318.73635,400
10 May 202219.0419.2318.5918.9818.98652,100
09 May 202218.8719.1218.6518.9518.95721,300
06 May 202219.3019.4218.7819.0119.01780,700
05 May 202219.7419.7419.1219.3519.35856,900
04 May 202219.0919.7718.7819.6919.69693,500
03 May 202218.9019.2418.6719.1619.16599,500
02 May 202219.1619.3118.5218.8018.80746,800
29 Apr 202219.7519.9119.0519.1619.161,201,800
28 Apr 202219.6719.7919.3819.7119.71736,100
27 Apr 202219.5619.8419.4819.5619.56829,500
26 Apr 202219.9520.0719.5419.5919.59756,200
25 Apr 202220.5220.6019.7720.2420.24726,600
22 Apr 202220.8921.0220.6020.6520.65591,200
21 Apr 202221.2121.3920.7320.9020.90507,700
20 Apr 202221.0821.3420.9721.0721.07377,700
19 Apr 202220.7021.0420.6120.9820.98630,800
18 Apr 202220.2520.5720.2120.5520.55397,700
14 Apr 202220.3420.4220.1520.3120.31610,100
13 Apr 202220.1020.3819.9520.3720.37392,000
12 Apr 202220.2520.4620.1020.2220.22447,800
11 Apr 202220.1720.5020.1720.2120.21516,800
08 Apr 202220.1420.4220.0520.1620.16451,500
07 Apr 202220.5020.5019.9720.1420.14753,100
06 Apr 202220.5120.6420.0420.3820.381,212,400
05 Apr 202220.9921.1920.5320.5520.55709,700
04 Apr 202221.6321.6321.0021.0521.051,024,500
01 Apr 202221.8321.8621.4221.5621.56526,700
31 Mar 202221.8222.1921.5021.5421.54710,300
30 Mar 202221.8022.3521.7221.8821.88852,300
29 Mar 202222.0022.3021.8922.2022.20755,800
28 Mar 202221.6321.8121.3121.7921.79492,100
25 Mar 202221.4921.8021.4521.7521.75564,500
24 Mar 202221.3221.4621.0821.4521.45310,200
23 Mar 202221.3521.4521.1621.2221.22755,400
22 Mar 202221.7321.9021.4221.5121.511,038,100
21 Mar 202221.6521.9221.4521.5421.54661,200
18 Mar 202222.0122.0121.5421.6421.641,676,200
17 Mar 202221.6622.1621.5722.0222.02558,100
16 Mar 202221.8121.9721.3821.9121.91893,400
15 Mar 202221.3821.7621.3021.6821.68815,800
14 Mar 202221.9321.9921.0021.2821.28683,300
11 Mar 202221.5421.9521.5421.6021.601,097,300
10 Mar 202221.0421.4921.0421.4921.49631,500
09 Mar 202221.3021.5521.0321.2921.29778,600
08 Mar 202220.8021.3520.6620.8620.86831,700
07 Mar 202221.0621.4420.6320.6420.64795,000
04 Mar 202221.0621.2220.8721.1821.18882,900
03 Mar 202221.4821.6521.2821.4621.46495,300
02 Mar 202221.0821.6421.0821.5521.55645,500
01 Mar 202221.7421.7820.9121.0821.081,121,700
28 Feb 202221.4921.8821.2321.8621.86825,400
25 Feb 202220.9821.9720.9821.8721.872,255,600
24 Feb 202220.4220.9320.3320.8320.831,585,000
23 Feb 202221.5821.7221.0221.0521.05892,200
22 Feb 202221.5021.7621.2721.5221.52615,300
18 Feb 202221.2821.6521.2621.5721.57580,500
17 Feb 202221.3721.5821.2621.2821.28466,700
16 Feb 202221.2421.6521.2021.6221.62715,500
15 Feb 202221.2021.4321.0821.2421.24779,500
14 Feb 202221.1021.2420.7820.9620.96599,800
11 Feb 202220.8621.2120.7521.0321.03597,900
10 Feb 202220.9121.2920.8220.9320.93532,900
09 Feb 202221.4521.4820.9421.0021.00501,600
08 Feb 202221.1321.3920.9721.3021.301,016,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...