EBC

Eastern Bankshares Historical Data

Company Name Stock Ticker Symbol Market Type
Eastern Bankshares Inc EBC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.05% 20.63 18:00:00
Open Price Low Price High Price Close Price Prev Close
20.63 20.55 20.74 20.68 20.62
more quote information »

EBC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.4320.7819.9720.45443,0950.200.98%
1 Month18.5120.7818.317519.81520,4352.1211.45%
3 Months18.4220.7817.9819.14712,8972.2112.0%
6 Months20.8622.3517.9820.00732,914-0.23-1.1%
1 Year19.4022.3517.9820.22680,3251.236.34%
3 Years12.1323.0311.7417.951,018,2388.5070.07%
5 Years12.1323.0311.7417.951,018,2388.5070.07%

EBC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2022 20.68 0.06 0.29% 20.63 20.74 20.55 385,204
Aug 10 2022 20.62 0.11 0.54% 20.59 20.78 20.51 500,277
Aug 09 2022 20.51 0.10 0.49% 20.38 20.525 20.32 499,319
Aug 08 2022 20.41 0.04 0.2% 20.48 20.5506 20.29 489,424
Aug 05 2022 20.37 0.10 0.49% 20.25 20.44 19.97 311,156
Aug 04 2022 20.27 -0.19 -0.93% 20.43 20.44 20.12 415,299
Aug 03 2022 20.46 0.37 1.84% 20.07 20.51 19.9725 508,816
Aug 02 2022 20.09 -0.26 -1.28% 20.22 20.34 20.081 413,219
Aug 01 2022 20.35 -0.05 -0.25% 20.42 20.64 20.22 519,996
Jul 29 2022 20.40 0.45 2.26% 19.85 20.58 19.625 898,537
Jul 28 2022 19.95 0.03 0.15% 19.94 20.08 19.80 466,125
Jul 27 2022 19.92 0.18 0.91% 19.78 19.97 19.33 692,180
Jul 26 2022 19.74 0.08 0.41% 19.51 19.84 19.51 567,017
Jul 25 2022 19.66 0.29 1.5% 19.50 19.7636 19.40 396,727
Jul 22 2022 19.37 -0.11 -0.56% 19.52 19.53 19.24 379,391
Jul 21 2022 19.48 0.05 0.26% 19.31 19.52 19.28 435,034
Jul 20 2022 19.43 0.26 1.36% 19.08 19.485 19.08 635,877
Jul 19 2022 19.17 0.39 2.08% 18.98 19.34 18.94 597,159
Jul 18 2022 18.78 -0.23 -1.21% 19.12 19.26 18.73 533,499
Jul 15 2022 19.01 0.55 2.98% 18.77 19.11 18.70 636,049
Jul 14 2022 18.46 -0.38 -2.02% 18.51 18.60 18.3175 513,607
Jul 13 2022 18.84 -0.19 -1.0% 18.98 19.15 18.71 570,339
Jul 12 2022 19.03 -0.09 -0.47% 18.98 19.30 18.96 443,620
See More Historical Prices »


Your Recent History
NASDAQ
EBC
Eastern Ba..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now