11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

Eastern Bankshares, Inc. (EBC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

12.82

+0.39

(+3.14%)

At close: 04:00PM EDT

12.82

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	12.36	12.83	12.26	12.82	12.82	993,648
18 Apr 2024	12.25	12.51	12.23	12.43	12.43	869,800
17 Apr 2024	12.55	12.56	12.23	12.24	12.24	1,105,100
16 Apr 2024	12.40	12.53	12.22	12.39	12.39	858,100
15 Apr 2024	12.68	12.81	12.48	12.57	12.57	759,800
12 Apr 2024	12.58	12.66	12.51	12.61	12.61	571,600
11 Apr 2024	12.68	12.99	12.46	12.68	12.68	681,100
10 Apr 2024	13.00	13.11	12.51	12.62	12.62	1,314,400
09 Apr 2024	13.24	13.49	13.14	13.35	13.35	724,000
08 Apr 2024	13.07	13.24	12.99	13.22	13.22	631,000
05 Apr 2024	13.03	13.22	13.02	13.07	13.07	881,100
04 Apr 2024	13.23	13.44	13.07	13.12	13.12	1,082,000
03 Apr 2024	13.08	13.31	13.02	13.03	13.03	1,424,900
02 Apr 2024	13.25	13.36	13.16	13.18	13.18	747,500
01 Apr 2024	13.79	13.79	13.35	13.41	13.41	686,100
28 Mar 2024	13.70	13.81	13.65	13.78	13.78	819,200
27 Mar 2024	13.28	13.72	13.27	13.72	13.72	548,300
26 Mar 2024	13.52	13.58	13.17	13.20	13.20	626,000
25 Mar 2024	13.40	13.55	13.36	13.43	13.43	561,900
22 Mar 2024	13.69	13.69	13.34	13.38	13.38	729,800
21 Mar 2024	13.35	13.69	13.34	13.61	13.61	979,000
20 Mar 2024	12.83	13.43	12.78	13.33	13.33	952,900
19 Mar 2024	12.90	13.06	12.81	12.92	12.92	700,400
18 Mar 2024	13.25	13.28	12.89	12.89	12.89	1,253,300
15 Mar 2024	12.70	13.25	12.70	13.24	13.24	8,388,400
14 Mar 2024	13.30	13.39	12.72	12.77	12.77	1,498,200
13 Mar 2024	13.33	13.62	13.27	13.37	13.37	952,000
12 Mar 2024	13.28	13.51	13.17	13.38	13.38	869,200
11 Mar 2024	13.18	13.65	13.18	13.38	13.38	1,164,000
08 Mar 2024	13.42	13.43	13.19	13.25	13.25	740,000
07 Mar 2024	13.24	13.31	13.09	13.19	13.19	677,100
06 Mar 2024	13.18	13.27	12.79	13.09	13.09	1,070,900
05 Mar 2024	12.67	13.22	12.59	13.13	13.13	1,354,700
04 Mar 2024	12.79	12.96	12.59	12.71	12.71	928,900
01 Mar 2024	12.87	12.96	12.68	12.81	12.81	694,900
29 Feb 2024	13.01	13.24	12.87	12.92	12.92	692,200
29 Feb 2024	0.11 Dividend
28 Feb 2024	12.92	13.07	12.81	12.86	12.75	669,200
27 Feb 2024	13.14	13.20	12.96	13.08	12.97	676,400
26 Feb 2024	13.12	13.20	12.88	13.03	12.92	1,048,000
23 Feb 2024	13.27	13.40	13.14	13.17	13.06	1,023,000
22 Feb 2024	13.36	13.44	13.22	13.29	13.18	854,400
21 Feb 2024	13.48	13.56	13.36	13.43	13.32	914,000
20 Feb 2024	13.49	13.69	13.45	13.54	13.42	719,200
16 Feb 2024	13.86	13.87	13.58	13.73	13.61	661,000
15 Feb 2024	13.54	14.06	13.50	14.00	13.88	1,123,900
14 Feb 2024	13.53	13.61	13.22	13.47	13.35	870,700
13 Feb 2024	13.72	14.47	13.23	13.31	13.20	1,592,200
12 Feb 2024	13.97	14.47	13.92	14.27	14.15	1,383,500
09 Feb 2024	13.69	13.94	13.54	13.92	13.80	717,300
08 Feb 2024	13.42	13.73	13.35	13.65	13.53	726,700
07 Feb 2024	13.41	13.47	13.06	13.40	13.29	1,530,700
06 Feb 2024	13.57	13.73	13.35	13.43	13.32	1,027,400
05 Feb 2024	13.75	13.80	13.53	13.59	13.47	886,400
02 Feb 2024	13.53	13.99	13.47	13.90	13.78	1,178,700
01 Feb 2024	14.04	14.15	13.24	13.85	13.73	1,194,400
31 Jan 2024	14.50	14.61	13.96	13.96	13.84	1,428,000
30 Jan 2024	14.79	14.89	14.64	14.77	14.64	664,600
29 Jan 2024	14.00	14.77	14.00	14.77	14.64	1,059,100
26 Jan 2024	14.12	14.25	13.72	13.92	13.80	848,200
25 Jan 2024	14.14	14.20	13.67	13.86	13.74	616,300
24 Jan 2024	14.03	14.18	13.86	13.95	13.83	534,000
23 Jan 2024	14.35	14.35	13.93	13.97	13.85	492,500
22 Jan 2024	13.93	14.24	13.84	14.23	14.11	570,700
19 Jan 2024	13.51	13.77	13.40	13.77	13.65	647,500
18 Jan 2024	13.37	13.48	13.25	13.45	13.33	436,900
17 Jan 2024	13.17	13.40	13.14	13.35	13.24	586,200
16 Jan 2024	13.61	13.65	13.37	13.39	13.28	638,400
12 Jan 2024	14.33	14.35	13.76	13.87	13.75	424,600
11 Jan 2024	14.11	14.20	13.88	14.14	14.02	683,500
10 Jan 2024	14.26	14.43	14.12	14.31	14.19	675,800
09 Jan 2024	14.12	14.47	14.09	14.34	14.22	693,100
08 Jan 2024	14.06	14.32	14.00	14.31	14.19	646,800
05 Jan 2024	13.79	14.15	13.79	14.06	13.94	731,300
04 Jan 2024	13.77	13.99	13.77	13.92	13.80	655,700
03 Jan 2024	13.98	14.03	13.69	13.75	13.63	895,300
02 Jan 2024	14.04	14.32	13.94	14.06	13.94	784,600
29 Dec 2023	14.49	14.53	14.19	14.20	14.08	617,700
28 Dec 2023	14.53	14.65	14.48	14.57	14.45	446,400
27 Dec 2023	14.76	14.76	14.54	14.59	14.47	448,300
26 Dec 2023	14.72	14.75	14.61	14.69	14.56	633,500
22 Dec 2023	14.63	14.85	14.52	14.60	14.48	591,900
21 Dec 2023	14.61	14.97	14.37	14.57	14.45	713,800
20 Dec 2023	14.71	15.07	14.48	14.50	14.38	950,700
19 Dec 2023	14.53	14.91	14.10	14.72	14.59	790,300
18 Dec 2023	14.50	14.68	14.36	14.51	14.39	846,900
15 Dec 2023	14.76	14.76	14.28	14.49	14.37	2,306,100
14 Dec 2023	14.08	14.60	14.02	14.58	14.46	1,466,300
13 Dec 2023	12.78	13.82	12.58	13.78	13.66	1,595,100
12 Dec 2023	12.91	12.94	12.73	12.76	12.65	680,600
11 Dec 2023	12.94	12.99	12.80	12.87	12.76	906,900
08 Dec 2023	13.06	13.10	12.81	12.92	12.81	1,487,300
07 Dec 2023	13.03	13.27	12.93	13.05	12.94	718,000
06 Dec 2023	13.00	13.34	12.87	12.96	12.85	540,400
05 Dec 2023	12.84	12.98	12.73	12.86	12.75	810,000
04 Dec 2023	12.56	12.91	12.51	12.91	12.80	772,700
01 Dec 2023	11.96	12.69	11.86	12.64	12.53	860,700
30 Nov 2023	12.10	12.20	11.90	11.96	11.86	694,000
30 Nov 2023	0.11 Dividend
29 Nov 2023	12.18	12.41	12.13	12.19	11.98	671,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,895.85+18.80(+0.24%)

FTSE 25019,391.30-59.37(-0.31%)

AIM745.67+0.38(+0.05%)

GBP/EUR1.1607-0.0076(-0.65%)

GBP/USD1.2370-0.0068(-0.55%)

Bitcoin GBP51,998.66+786.86(+1.54%)

11 beautiful homes with glorious garden rooms

Eastern Bankshares, Inc. (EBC)

FTSE 100
7,895.85
+18.80(+0.24%)

FTSE 250
19,391.30
-59.37(-0.31%)

AIM
745.67
+0.38(+0.05%)

GBP/EUR
1.1607
-0.0076(-0.65%)

GBP/USD
1.2370
-0.0068(-0.55%)

Bitcoin GBP
51,998.66
+786.86(+1.54%)