Eastern Bankshares Inc (EBC) Historical Stock Data
12.82 ↓0.22 (-1.69%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EBC is down 0.00% a day on average. There have been 16 days where Eastern Bankshares Inc closed green and 14 days where EBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 13.07 | 12.82 | ↓$0.25 (-1.91%) | 12.81 | 13.18 | 815.32K |
| 2024-04-26 | 13.12 | 13.04 | ↓$0.08 (-0.61%) | 13.01 | 13.50 | 0.95M |
| 2024-04-25 | 13.02 | 12.94 | ↓$0.08 (-0.61%) | 12.80 | 13.05 | 717.84K |
| 2024-04-24 | 12.92 | 13.13 | ↑$0.21 (1.63%) | 12.88 | 13.15 | 750.90K |
| 2024-04-23 | 12.96 | 13.08 | ↑$0.12 (0.93%) | 12.93 | 13.20 | 726.26K |
| 2024-04-22 | 12.84 | 12.95 | ↑$0.11 (0.86%) | 12.74 | 13.07 | 812.78K |
| 2024-04-19 | 12.36 | 12.82 | ↑$0.46 (3.72%) | 12.26 | 12.83 | 1.05M |
| 2024-04-18 | 12.25 | 12.43 | ↑$0.18 (1.47%) | 12.23 | 12.51 | 869.76K |
| 2024-04-17 | 12.55 | 12.24 | ↓$0.31 (-2.47%) | 12.23 | 12.56 | 1.11M |
| 2024-04-16 | 12.40 | 12.39 | ↓$0.01 (-0.08%) | 12.22 | 12.53 | 858.09K |
| 2024-04-15 | 12.68 | 12.57 | ↓$0.11 (-0.87%) | 12.48 | 12.81 | 759.80K |
| 2024-04-12 | 12.58 | 12.61 | ↑$0.03 (0.24%) | 12.51 | 12.66 | 571.58K |
| 2024-04-11 | 12.68 | 12.68 | ↑$0.00 (0.00%) | 12.46 | 12.99 | 681.12K |
| 2024-04-10 | 13.00 | 12.62 | ↓$0.38 (-2.92%) | 12.51 | 13.11 | 1.31M |
| 2024-04-09 | 13.24 | 13.35 | ↑$0.11 (0.83%) | 13.14 | 13.50 | 723.96K |
| 2024-04-08 | 13.07 | 13.22 | ↑$0.15 (1.15%) | 12.99 | 13.24 | 630.98K |
| 2024-04-05 | 13.03 | 13.07 | ↑$0.04 (0.31%) | 13.02 | 13.22 | 881.11K |
| 2024-04-04 | 13.23 | 13.12 | ↓$0.11 (-0.83%) | 13.08 | 13.44 | 1.08M |
| 2024-04-03 | 13.08 | 13.03 | ↓$0.05 (-0.38%) | 13.02 | 13.31 | 1.42M |
| 2024-04-02 | 13.25 | 13.18 | ↓$0.07 (-0.53%) | 13.17 | 13.36 | 747.50K |
| 2024-04-01 | 13.79 | 13.41 | ↓$0.38 (-2.76%) | 13.36 | 13.79 | 686.08K |
| 2024-03-28 | 13.70 | 13.78 | ↑$0.08 (0.58%) | 13.65 | 13.81 | 819.23K |
| 2024-03-27 | 13.28 | 13.72 | ↑$0.44 (3.31%) | 13.27 | 13.72 | 548.29K |
| 2024-03-26 | 13.52 | 13.20 | ↓$0.32 (-2.37%) | 13.17 | 13.58 | 626.05K |
| 2024-03-25 | 13.40 | 13.43 | ↑$0.03 (0.22%) | 13.36 | 13.55 | 561.86K |
| 2024-03-22 | 13.69 | 13.38 | ↓$0.31 (-2.26%) | 13.34 | 13.69 | 729.79K |
| 2024-03-21 | 13.35 | 13.61 | ↑$0.26 (1.95%) | 13.34 | 13.69 | 0.98M |
| 2024-03-20 | 12.83 | 13.33 | ↑$0.50 (3.90%) | 12.78 | 13.43 | 0.95M |
| 2024-03-19 | 12.90 | 12.92 | ↑$0.02 (0.16%) | 12.81 | 13.06 | 700.45K |
| 2024-03-18 | 13.25 | 12.89 | ↓$0.36 (-2.72%) | 12.89 | 13.28 | 1.25M |
Create an account or log in to view more rows.
$EBC we want higher!!!
$EBC Not Selling
Hodling for thousands!
$EBC holding unfortunately lol
$EBC LFFGG
$EBC is going to have a run next month
$EBC buying this dip
$EBC Beautiful!! 😀
$EBC slap the ask.
$EBC more shorts the better idc
$EBC almost time for the running