NasdaqGS - Delayed Quote USD

Eastern Bankshares, Inc. (EBC)

Compare
17.85
+0.25
+(1.42%)
At close: January 24 at 4:00:01 PM EST
17.85
0.00
(0.00%)
After hours: January 24 at 4:31:55 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202517.9118.2517.4917.8517.851,378,200
Jan 23, 202517.4817.8917.3617.6017.602,094,600
Jan 22, 202517.5217.6917.4417.5417.54966,700
Jan 21, 202517.6317.9017.5717.7017.70912,700
Jan 17, 202517.6117.7217.3617.5017.50944,600
Jan 16, 202517.5017.7216.8817.4917.49990,800
Jan 15, 202517.8017.9917.5217.6917.69828,100
Jan 14, 202516.8717.3616.8417.3417.34766,200
Jan 13, 202516.4116.7916.4116.6916.69972,100
Jan 10, 202516.7616.8316.3216.6016.60983,500
Jan 8, 202516.9917.2216.8617.1517.15600,500
Jan 7, 202517.3517.4516.9517.1017.10867,500
Jan 6, 202517.2417.6817.1617.2917.29715,200
Jan 3, 202517.0517.2416.7617.2117.21686,900
Jan 2, 202517.3717.4816.8816.9516.95778,700
Dec 31, 202417.3817.4817.1617.2517.25752,700
Dec 30, 202417.1917.3617.0017.2517.25611,900
Dec 27, 202417.2217.5817.1217.2417.24823,100
Dec 26, 202417.2117.5117.1317.4817.48526,000
Dec 24, 202417.2817.3517.1417.3317.33239,600
Dec 23, 202417.1217.3816.9717.2217.22890,400
Dec 20, 202416.6717.4416.5317.2617.262,979,300
Dec 19, 202417.2317.3416.7316.7916.791,084,600
Dec 18, 202417.9618.0716.7516.9116.911,679,200
Dec 17, 202418.4218.6717.7317.7917.791,258,500
Dec 16, 202417.9618.5417.8618.4918.491,454,600
Dec 13, 202417.9118.0617.7917.9517.95909,700
Dec 12, 202418.1318.2217.8917.9917.99857,500
Dec 11, 202418.1218.2917.9118.1518.15919,600
Dec 10, 202417.9518.1417.6917.9117.91588,400
Dec 9, 202418.1918.3117.8717.9017.90687,500
Dec 6, 202418.2518.2717.9418.1718.17537,100
Dec 5, 202418.2818.4818.0718.0818.08853,100
Dec 4, 202418.0518.2717.8918.1918.19747,600
Dec 3, 2024 0.12 Dividend
Dec 3, 202418.4218.5218.0718.0718.07570,800
Dec 2, 202418.5018.6817.7318.5718.45771,700
Nov 29, 202418.8818.8818.4518.6418.52422,100
Nov 27, 202418.9919.0118.6618.6818.56671,800
Nov 26, 202418.9219.0418.6718.7618.64699,300
Nov 25, 202419.0719.4019.0119.0318.911,233,400
Nov 22, 202418.5418.8518.5218.8318.711,113,000
Nov 21, 202418.4518.8218.3818.5318.41531,700
Nov 20, 202418.3418.4018.0518.3718.25716,100
Nov 19, 202418.1918.4918.1818.3818.26559,700
Nov 18, 202418.4618.6918.4418.5218.40914,900
Nov 15, 202417.7718.7317.7718.4518.33608,200
Nov 14, 202418.6218.7318.3918.5618.44653,700
Nov 13, 202418.9719.0918.5718.5918.47670,300
Nov 12, 202418.7419.1518.6718.8218.701,254,500
Nov 11, 202418.6319.0718.5318.8618.741,076,100
Nov 8, 202418.2118.4118.1118.2818.16975,500
Nov 7, 202418.5518.5617.9818.1918.071,447,800
Nov 6, 202417.6218.8017.3918.7918.673,585,100
Nov 5, 202416.4116.5816.2816.5716.46804,200
Nov 4, 202416.2916.5715.9516.3416.23727,800
Nov 1, 202416.4116.5716.2416.3216.21666,500
Oct 31, 202416.6316.7216.3216.3316.22710,800
Oct 30, 202416.7917.2716.6116.6316.52796,200
Oct 29, 202416.7016.9216.6516.8116.701,362,800
Oct 28, 202416.0216.7715.9116.7016.591,309,800
Oct 25, 202416.0616.5815.8015.9215.821,549,800
Oct 24, 202416.7416.7916.4116.7216.61829,500
Oct 23, 202416.4816.7016.4416.6816.57529,700
Oct 22, 202416.4616.6216.4316.6016.49570,500
Oct 21, 202417.2717.2716.4616.4816.37773,000
Oct 18, 202417.4317.4817.2117.2817.171,022,600
Oct 17, 202417.2317.4917.1817.4817.371,072,400
Oct 16, 202417.0817.3116.8117.2417.131,270,800
Oct 15, 202417.0017.2016.7216.9016.791,238,700
Oct 14, 202416.7516.9416.6316.8716.761,482,200
Oct 11, 202416.4516.8916.4116.7516.64644,400
Oct 10, 202416.0616.4015.9616.3616.251,002,600
Oct 9, 202416.0716.3616.0716.2216.12618,600
Oct 8, 202416.1816.2916.0916.1016.00642,100
Oct 7, 202416.0816.1915.9816.1416.04554,900
Oct 4, 202416.3516.3716.1616.1916.09772,200
Oct 3, 202415.7716.0715.7016.0015.90725,400
Oct 2, 202415.8016.0615.6115.8915.79712,500
Oct 1, 202416.3016.3015.7715.8315.731,050,800
Sep 30, 202416.0216.5015.9616.3916.28669,300
Sep 27, 202416.2816.3516.0516.1116.01551,800
Sep 26, 202416.2016.3216.0616.1116.01817,900
Sep 25, 202416.2716.2715.9415.9515.85761,900
Sep 24, 202416.5716.6516.2416.2416.14724,700
Sep 23, 202416.9317.0016.5716.6116.50654,300
Sep 20, 202417.0917.0916.8816.9016.793,559,100
Sep 19, 202417.0217.1716.8417.0916.981,609,500
Sep 18, 202416.6317.1716.5316.7416.631,302,700
Sep 17, 202416.7117.0016.6316.6416.53987,300
Sep 16, 202416.2716.6715.9016.6416.53904,800
Sep 13, 202416.1416.3716.0216.2716.16725,000
Sep 12, 202415.9416.0315.7915.8915.79879,300
Sep 11, 202415.9115.9115.4715.8215.72679,100
Sep 10, 202416.1416.1815.7316.0615.96743,800
Sep 9, 202416.1816.3216.0016.1216.021,047,700
Sep 6, 202416.5416.5816.1216.1516.05909,700
Sep 5, 202416.8316.8516.3416.5316.42950,300
Sep 4, 202416.6816.9216.4816.6516.541,042,700
Sep 3, 2024 0.11 Dividend
Sep 3, 202416.6816.9716.6216.7316.621,291,000
Aug 30, 202416.8017.0016.7316.9716.75885,400
Aug 29, 202416.8316.9716.6416.7916.571,021,700
Aug 28, 202416.5716.8416.4316.7516.53634,400
Aug 27, 202416.6216.7116.4316.5916.38928,600
Aug 26, 202416.8516.9216.6816.7316.511,346,700
Aug 23, 202415.8516.7515.8016.6416.431,134,600
Aug 22, 202415.6815.8515.6015.7315.53733,800
Aug 21, 202415.6015.7015.4515.6715.47847,400
Aug 20, 202415.8015.8515.4915.5115.31899,500
Aug 19, 202415.6315.8815.4515.8715.67946,900
Aug 16, 202415.3215.7015.3015.6415.44680,500
Aug 15, 202415.3315.5915.2715.3415.14793,500
Aug 14, 202415.1015.1514.8014.9814.79687,000
Aug 13, 202414.9715.1914.7115.0614.87979,900
Aug 12, 202415.1315.2814.7714.7914.601,007,600
Aug 9, 202415.0615.1114.8514.9514.76813,100
Aug 8, 202415.0315.1414.9015.0614.87908,100
Aug 7, 202415.2615.3614.7914.8114.621,548,300
Aug 6, 202414.7515.3414.5714.9914.801,566,500
Aug 5, 202414.3814.9114.0114.8014.612,436,200
Aug 2, 202415.2015.3914.9415.1014.911,763,600
Aug 1, 202416.6316.7615.6115.6615.461,513,300
Jul 31, 202416.5816.9916.4716.6416.431,986,500
Jul 30, 202416.7016.8216.4616.5716.361,418,300
Jul 29, 202416.9716.9916.3116.5616.351,656,500
Jul 26, 202416.6917.2616.1916.8816.663,476,100
Jul 25, 202416.1616.6016.0216.3216.112,093,900
Jul 24, 202416.4616.6916.0916.1015.891,812,200
Jul 23, 202416.1416.7216.1116.5716.361,466,400
Jul 22, 202416.1816.4115.9516.2716.061,541,300
Jul 19, 202416.2916.6316.1116.2316.022,031,900
Jul 18, 202416.2816.6416.1816.3216.112,288,800
Jul 17, 202415.9116.5115.9116.4616.252,241,600
Jul 16, 202415.4616.1515.4616.1415.932,383,200
Jul 15, 202415.0715.4114.9615.4015.201,748,000
Jul 12, 202415.0115.2514.8514.8714.683,963,100
Jul 11, 202414.5515.0014.5214.9014.711,792,900
Jul 10, 202413.9514.4013.6814.3814.191,195,000
Jul 9, 202413.6813.9613.6013.9213.74758,900
Jul 8, 202413.8113.8913.6813.7013.52571,800
Jul 5, 202413.9113.9313.6813.6913.51530,800
Jul 3, 202414.2014.2313.9613.9613.78570,600
Jul 2, 202413.8414.1913.8414.1713.99599,400
Jul 1, 202413.8414.1113.7813.8113.63698,700
Jun 28, 202413.6714.0613.6213.9813.802,617,500
Jun 27, 202413.3013.5213.2013.5213.35641,100
Jun 26, 202413.0513.3713.0513.2613.09496,700
Jun 25, 202413.2613.3213.1613.1713.00649,800
Jun 24, 202413.0413.3912.9713.3413.17782,900
Jun 21, 202413.0813.1112.8513.0012.831,972,100
Jun 20, 202413.1313.3113.0413.0912.92553,100
Jun 18, 202413.1913.5213.1813.2213.05824,700
Jun 17, 202413.1213.2512.9513.2313.06925,000
Jun 14, 202413.0613.1813.0013.1112.94733,300
Jun 13, 202413.2113.2113.0013.1713.00545,800
Jun 12, 202413.3413.6813.2013.2413.07960,400
Jun 11, 202412.7512.9412.6612.8712.70621,200
Jun 10, 202413.0013.0012.8012.8512.68715,700
Jun 7, 202413.0713.2213.0213.0612.89572,500
Jun 6, 202413.2513.3713.1213.2713.10418,500
Jun 5, 202413.4113.4113.0713.2713.10487,400
Jun 4, 202413.5113.5513.2713.2913.12616,700
Jun 3, 2024 0.11 Dividend
Jun 3, 202413.6713.7313.4813.5913.41816,700
May 31, 202413.5913.7413.5513.7013.41824,700
May 30, 202413.3713.5813.3113.5213.24529,900
May 29, 202413.3513.4113.2013.2712.99814,900
May 28, 202413.5813.7313.3613.4113.13700,000
May 24, 202413.7013.7013.4313.5713.29333,200
May 23, 202414.0714.0813.4913.5813.30729,000
May 22, 202414.1314.1813.9814.0513.76537,600
May 21, 202414.0314.2114.0314.1513.86515,900
May 20, 202414.3514.4014.0214.0813.79667,600
May 17, 202414.2914.5614.2114.4114.11938,200
May 16, 202414.1014.2814.0314.2513.95685,800
May 15, 202414.2014.2014.0114.1013.81470,400
May 14, 202413.9914.0713.8914.0013.71521,800
May 13, 202413.9113.9813.7713.8413.55713,600
May 10, 202413.8313.8513.6313.8213.53529,700
May 9, 202413.6213.8313.5813.8213.53609,900
May 8, 202413.4213.6413.3113.6213.34561,000
May 7, 202413.6513.7413.5013.5513.27763,800
May 6, 202413.6113.7013.5413.5913.30694,800
May 3, 202413.5313.7513.5113.5813.30681,500
May 2, 202413.0813.4312.9913.4113.131,117,200
May 1, 202412.7113.1712.6712.9212.65802,900
Apr 30, 202412.7512.8812.5412.5612.30754,100
Apr 29, 202413.0713.1812.8112.8212.55815,300
Apr 26, 202413.1213.4913.0113.0412.77946,300
Apr 25, 202413.0213.0512.8012.9412.67717,800
Apr 24, 202412.9213.1512.8813.1312.86750,900
Apr 23, 202412.9613.1912.9313.0812.81726,300
Apr 22, 202412.8413.0712.7412.9512.68812,800
Apr 19, 202412.3612.8312.2612.8212.551,050,800
Apr 18, 202412.2512.5112.2312.4312.17869,800
Apr 17, 202412.5512.5612.2312.2411.991,105,100
Apr 16, 202412.4012.5312.2212.3912.13858,100
Apr 15, 202412.6812.8112.4812.5712.31759,800
Apr 12, 202412.5812.6612.5112.6112.35571,600
Apr 11, 202412.6812.9912.4612.6812.42681,100
Apr 10, 202413.0013.1112.5112.6212.361,314,400
Apr 9, 202413.2413.4913.1413.3513.07724,000
Apr 8, 202413.0713.2412.9913.2212.94631,000
Apr 5, 202413.0313.2213.0213.0712.80881,100
Apr 4, 202413.2313.4413.0713.1212.851,082,000
Apr 3, 202413.0813.3113.0213.0312.761,424,900
Apr 2, 202413.2513.3613.1613.1812.91747,500
Apr 1, 202413.7913.7913.3513.4113.13686,100
Mar 28, 202413.7013.8113.6513.7813.49819,200
Mar 27, 202413.2813.7213.2713.7213.43548,300
Mar 26, 202413.5213.5813.1713.2012.93626,000
Mar 25, 202413.4013.5513.3613.4313.15561,900
Mar 22, 202413.6913.6913.3413.3813.10729,800
Mar 21, 202413.3513.6913.3413.6113.33979,000
Mar 20, 202412.8313.4312.7813.3313.05952,900
Mar 19, 202412.9013.0612.8112.9212.65700,400
Mar 18, 202413.2513.2812.8912.8912.621,253,300
Mar 15, 202412.7013.2512.7013.2412.968,388,400
Mar 14, 202413.3013.3912.7212.7712.501,498,200
Mar 13, 202413.3313.6213.2713.3713.09952,000
Mar 12, 202413.2813.5113.1713.3813.10869,200
Mar 11, 202413.1813.6513.1813.3813.101,164,000
Mar 8, 202413.4213.4313.1913.2512.97740,000
Mar 7, 202413.2413.3113.0913.1912.92677,100
Mar 6, 202413.1813.2712.7913.0912.821,070,900
Mar 5, 202412.6713.2212.5913.1312.861,354,700
Mar 4, 202412.7912.9612.5912.7112.45928,900
Mar 1, 202412.8712.9612.6812.8112.54694,900
Feb 29, 2024 0.11 Dividend
Feb 29, 202413.0113.2412.8712.9212.65692,200
Feb 28, 202412.9213.0712.8112.8612.48669,200
Feb 27, 202413.1413.2012.9613.0812.70676,400
Feb 26, 202413.1213.2012.8813.0312.651,048,000
Feb 23, 202413.2713.4013.1413.1712.791,023,000
Feb 22, 202413.3613.4413.2213.2912.90854,400
Feb 21, 202413.4813.5613.3613.4313.04914,000
Feb 20, 202413.4913.6913.4513.5413.14719,200
Feb 16, 202413.8613.8713.5813.7313.33661,000
Feb 15, 202413.5414.0613.5014.0013.591,123,900
Feb 14, 202413.5313.6113.2213.4713.08870,700
Feb 13, 202413.7214.4713.2313.3112.921,592,200
Feb 12, 202413.9714.4713.9214.2713.851,383,500
Feb 9, 202413.6913.9413.5413.9213.51717,300
Feb 8, 202413.4213.7313.3513.6513.25726,700
Feb 7, 202413.4113.4713.0613.4013.011,530,700
Feb 6, 202413.5713.7313.3513.4313.041,027,400
Feb 5, 202413.7513.8013.5313.5913.19886,400
Feb 2, 202413.5313.9913.4713.9013.491,178,700
Feb 1, 202414.0414.1513.2413.8513.451,194,400
Jan 31, 202414.5014.6113.9613.9613.551,428,000
Jan 30, 202414.7914.8914.6414.7714.34664,600
Jan 29, 202414.0014.7714.0014.7714.341,059,100
Jan 26, 202414.1214.2513.7213.9213.51848,200
Jan 25, 202414.1414.2013.6713.8613.46616,300

Related Tickers

OCFC OceanFirst Financial Corp.
18.81
-1.78%
 
NBBK NB Bancorp, Inc.
19.01
+3.32%
 
GBCI Glacier Bancorp, Inc.
50.60
-1.46%
 
BFST Business First Bancshares, Inc.
27.69
+8.84%
 
ASB Associated Banc-Corp
25.12
-0.83%
 
BY Byline Bancorp, Inc.
29.16
+2.89%
 
BANR Banner Corporation
69.51
-1.08%
 
UVSP Univest Financial Corporation
30.28
+1.41%
 
FRBA First Bank
14.44
+3.59%
 
MSBI Midland States Bancorp, Inc.
20.00
-20.00%