Eastern Bankshares Inc (NQ: EBC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	21.03	21.03	20.57	20.66	778,012	-0.31(-1.49%)
May 27, 2021	21.05	21.08	20.84	20.97	3,106,857	+0.16(+0.75%)
May 26, 2021	20.76	20.96	20.63	20.82	821,958	+0.15(+0.71%)
May 25, 2021	21.15	21.24	20.64	20.67	1,040,291	-0.40(-1.88%)
May 24, 2021	21.06	21.14	20.87	21.07	723,913	+0.11(+0.53%)
May 21, 2021	20.74	21.14	20.71	20.95	1,399,009	+0.39(+1.88%)
May 20, 2021	20.40	20.71	20.29	20.57	1,006,711	+0.12(+0.59%)
May 19, 2021	20.05	20.52	19.95	20.45	715,424	+0.25(+1.23%)
May 18, 2021	20.09	20.42	20.00	20.20	871,773	+0.15(+0.74%)
May 17, 2021	19.97	20.06	19.65	20.05	1,026,378	+0.06(+0.28%)
May 14, 2021	19.86	20.05	19.67	20.00	607,516	+0.27(+1.36%)
May 13, 2021	19.42	19.89	19.32	19.73	1,131,749	+0.24(+1.23%)
May 12, 2021	20.22	20.52	19.43	19.49	1,202,759	-0.72(-3.56%)
May 11, 2021	20.15	20.33	19.81	20.21	928,102	-0.17(-0.81%)
May 10, 2021	20.56	20.79	20.35	20.37	1,017,185	-0.08(-0.41%)
May 07, 2021	20.33	20.49	20.08	20.46	790,799	-0.02(-0.09%)
May 06, 2021	20.44	20.51	20.24	20.48	816,991	+0.18(+0.91%)
May 05, 2021	20.10	20.47	19.93	20.29	781,382	+0.23(+1.15%)
May 04, 2021	19.74	20.06	19.64	20.06	837,334	+0.15(+0.74%)
May 03, 2021	19.95	20.12	19.80	19.91	787,167	+0.24(+1.22%)
Apr 30, 2021	20.11	20.23	19.65	19.67	954,780	-0.23(-1.16%)
Apr 29, 2021	19.53	20.10	19.53	19.90	913,735	+0.30(+1.55%)
Apr 28, 2021	19.65	19.74	19.48	19.60	576,687	+0.03(+0.14%)
Apr 27, 2021	19.64	19.66	19.35	19.57	1,384,392	+0.01(+0.05%)
Apr 26, 2021	19.41	19.87	19.39	19.56	1,234,865	+0.15(+0.76%)
Apr 23, 2021	18.58	19.46	18.58	19.41	1,351,829	+0.80(+4.31%)
Apr 22, 2021	18.65	18.96	18.52	18.61	656,044	+0.03(+0.15%)
Apr 21, 2021	18.18	18.62	18.00	18.58	789,581	+0.35(+1.92%)
Apr 20, 2021	18.36	18.73	18.21	18.23	917,929	-0.25(-1.35%)
Apr 19, 2021	18.68	18.93	18.45	18.48	573,171	-0.18(-0.94%)
Apr 16, 2021	18.45	18.79	18.41	18.66	1,259,669	+0.24(+1.30%)
Apr 15, 2021	18.10	18.45	18.10	18.42	868,504	+0.30(+1.68%)
Apr 14, 2021	18.02	18.30	18.02	18.11	563,329	+0.18(+0.98%)
Apr 13, 2021	18.17	18.20	17.87	17.94	541,673	-0.18(-1.02%)
Apr 12, 2021	18.10	18.28	17.99	18.12	907,065	+0.18(+1.03%)
Apr 09, 2021	17.78	17.98	17.69	17.94	1,186,482	+0.30(+1.67%)
Apr 08, 2021	17.52	17.88	17.17	17.64	2,405,748	-0.06(-0.36%)
Apr 07, 2021	17.84	18.05	17.63	17.71	547,141	-0.17(-0.95%)
Apr 06, 2021	17.89	18.14	17.83	17.88	476,521	+0.01(+0.08%)
Apr 05, 2021	18.14	18.26	17.69	17.87	489,827	-0.21(-1.17%)
Apr 01, 2021	17.75	18.08	17.62	18.08	493,545	+0.29(+1.61%)
Mar 31, 2021	17.79	17.98	17.59	17.79	730,679	+0.00(+0.00%)
Mar 30, 2021	17.66	18.00	17.66	17.79	512,055	+0.12(+0.68%)
Mar 29, 2021	17.87	18.01	17.59	17.67	583,796	-0.28(-1.54%)
Mar 26, 2021	17.65	17.96	17.46	17.95	641,435	+0.45(+2.58%)
Mar 25, 2021	17.27	17.57	17.11	17.50	601,920	+0.13(+0.74%)
Mar 24, 2021	17.62	17.85	17.34	17.37	684,762	-0.17(-0.95%)
Mar 23, 2021	17.81	18.15	17.46	17.53	918,805	-0.43(-2.41%)
Mar 22, 2021	18.06	18.21	17.65	17.97	1,077,696	-0.21(-1.17%)
Mar 19, 2021	17.62	18.29	17.24	18.18	8,548,466	+0.46(+2.60%)
Mar 18, 2021	17.98	18.58	17.63	17.72	1,894,253	-0.12(-0.67%)
Mar 17, 2021	17.61	17.84	17.33	17.84	808,629	+0.30(+1.74%)
Mar 16, 2021	17.67	17.74	17.29	17.53	1,491,680	-0.22(-1.25%)
Mar 15, 2021	17.83	17.98	17.63	17.75	1,428,274	+0.09(+0.52%)
Mar 12, 2021	17.43	17.81	17.22	17.66	1,137,692	+0.26(+1.48%)
Mar 11, 2021	17.07	17.44	16.70	17.40	1,325,320	+0.38(+2.22%)
Mar 10, 2021	16.95	17.32	16.80	17.03	1,122,333	+0.04(+0.22%)
Mar 09, 2021	16.71	17.02	16.38	16.99	732,352	+0.22(+1.32%)
Mar 08, 2021	16.56	16.94	16.54	16.77	708,082	+0.24(+1.45%)
Mar 05, 2021	16.69	16.85	16.26	16.53	919,434	+0.04(+0.22%)
Mar 04, 2021	16.45	17.00	16.40	16.49	1,202,471	-0.16(-0.94%)
Mar 03, 2021	16.75	16.87	16.24	16.65	781,799	-0.01(-0.06%)
Mar 02, 2021	16.30	16.76	16.18	16.66	586,875	+0.29(+1.75%)

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.