Eastern Bankshares Inc (NQ: EBC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	12.91	13.13	12.77	12.82	697,830	+0.17(+1.33%)
Feb 28, 2024	12.71	12.85	12.60	12.65	680,444	-0.22(-1.68%)
Feb 27, 2024	12.92	12.98	12.75	12.86	687,764	+0.05(+0.38%)
Feb 26, 2024	12.90	12.99	12.67	12.81	1,065,602	-0.14(-1.06%)
Feb 23, 2024	13.05	13.18	12.92	12.95	1,040,172	-0.12(-0.90%)
Feb 22, 2024	13.14	13.22	13.00	13.07	868,748	-0.14(-1.04%)
Feb 21, 2024	13.26	13.34	13.14	13.21	929,371	-0.11(-0.81%)
Feb 20, 2024	13.27	13.47	13.23	13.32	731,252	-0.19(-1.38%)
Feb 16, 2024	13.63	13.64	13.36	13.50	672,062	-0.27(-1.93%)
Feb 15, 2024	13.32	13.82	13.28	13.77	1,142,741	+0.52(+3.93%)
Feb 14, 2024	13.31	13.39	13.00	13.25	884,790	+0.15(+1.13%)
Feb 13, 2024	13.49	14.23	13.01	13.10	1,618,908	-0.93(-6.66%)
Feb 12, 2024	13.74	14.23	13.69	14.03	1,406,753	+0.34(+2.51%)
Feb 09, 2024	13.46	13.71	13.32	13.69	729,311	+0.27(+1.98%)
Feb 08, 2024	13.20	13.51	13.13	13.42	738,908	+0.25(+1.87%)
Feb 07, 2024	13.19	13.24	12.84	13.18	1,556,426	-0.03(-0.22%)
Feb 06, 2024	13.35	13.50	13.13	13.21	1,044,667	-0.16(-1.18%)
Feb 05, 2024	13.52	13.57	13.31	13.37	901,269	-0.30(-2.23%)
Feb 02, 2024	13.31	13.76	13.25	13.67	1,198,536	+0.05(+0.36%)
Feb 01, 2024	13.81	13.92	13.02	13.62	1,214,487	-0.11(-0.79%)
Jan 31, 2024	14.26	14.37	13.73	13.73	1,451,950	-0.80(-5.48%)
Jan 30, 2024	14.55	14.64	14.40	14.53	675,791	+0.00(+0.00%)
Jan 29, 2024	13.77	14.53	13.77	14.53	1,076,923	+0.84(+6.11%)
Jan 26, 2024	13.89	14.01	13.49	13.69	862,446	+0.06(+0.43%)
Jan 25, 2024	13.91	13.97	13.44	13.63	626,692	-0.09(-0.65%)
Jan 24, 2024	13.80	13.95	13.63	13.72	543,011	-0.02(-0.14%)
Jan 23, 2024	14.11	14.11	13.70	13.74	500,750	-0.26(-1.83%)
Jan 22, 2024	13.70	14.00	13.61	13.99	580,245	+0.45(+3.34%)
Jan 19, 2024	13.29	13.54	13.18	13.54	658,331	+0.31(+2.38%)
Jan 18, 2024	13.15	13.25	13.03	13.23	444,259	+0.10(+0.75%)
Jan 17, 2024	12.95	13.18	12.92	13.13	596,017	-0.04(-0.30%)
Jan 16, 2024	13.39	13.43	13.15	13.17	649,100	-0.47(-3.46%)
Jan 12, 2024	14.09	14.11	13.53	13.64	431,699	-0.27(-1.91%)
Jan 11, 2024	13.88	13.97	13.65	13.91	694,931	-0.17(-1.19%)
Jan 10, 2024	14.02	14.19	13.89	14.07	687,144	-0.03(-0.21%)
Jan 09, 2024	13.89	14.23	13.86	14.10	704,693	+0.03(+0.21%)
Jan 08, 2024	13.83	14.08	13.77	14.07	657,653	+0.25(+1.78%)
Jan 05, 2024	13.56	13.92	13.56	13.83	743,611	+0.14(+1.01%)
Jan 04, 2024	13.54	13.76	13.54	13.69	666,660	+0.17(+1.24%)
Jan 03, 2024	13.75	13.80	13.46	13.52	910,316	-0.30(-2.20%)
Jan 02, 2024	13.81	14.08	13.71	13.83	797,800	-0.14(-0.99%)
Dec 29, 2023	14.25	14.29	13.96	13.97	628,028	-0.36(-2.54%)
Dec 28, 2023	14.29	14.41	14.24	14.33	453,859	-0.02(-0.14%)
Dec 27, 2023	14.52	14.52	14.30	14.35	455,850	-0.10(-0.68%)
Dec 26, 2023	14.48	14.51	14.37	14.45	644,102	+0.09(+0.62%)
Dec 22, 2023	14.39	14.60	14.28	14.36	601,884	+0.03(+0.21%)
Dec 21, 2023	14.37	14.72	14.13	14.33	725,769	+0.07(+0.48%)
Dec 20, 2023	14.47	14.82	14.24	14.26	966,667	-0.22(-1.49%)
Dec 19, 2023	14.29	14.66	13.87	14.48	803,529	+0.21(+1.45%)
Dec 18, 2023	14.26	14.44	14.13	14.27	861,131	+0.02(+0.14%)
Dec 15, 2023	14.52	14.52	14.04	14.25	2,376,682	-0.09(-0.62%)
Dec 14, 2023	13.85	14.36	13.79	14.34	1,490,946	+0.79(+5.81%)
Dec 13, 2023	12.57	13.59	12.37	13.55	1,608,611	+1.00(+7.99%)
Dec 12, 2023	12.70	12.73	12.52	12.55	692,060	-0.11(-0.85%)
Dec 11, 2023	12.73	12.78	12.59	12.66	922,162	-0.05(-0.39%)
Dec 08, 2023	12.84	12.88	12.60	12.71	1,512,281	-0.13(-1.00%)
Dec 07, 2023	12.81	13.06	12.72	12.83	730,085	+0.09(+0.69%)
Dec 06, 2023	12.79	13.12	12.66	12.75	549,506	+0.10(+0.78%)
Dec 05, 2023	12.63	12.77	12.51	12.65	823,592	-0.05(-0.39%)
Dec 04, 2023	12.35	12.70	12.30	12.70	785,734	+0.27(+2.14%)

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.