Free Trial

Eastern Bankshares (EBC) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free EBC Stock Alerts
$13.82
+0.20 (+1.47%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Eastern Bankshares Stock Price Performance

5 Day
Performance
+1.77%
1 Month
Performance
+3.52%
3 Month
Performance
-0.72%
6 Month
Performance
+21.12%
Year-To-Date
Performance
-2.68%
1 Year
Performance
+25.64%
Receive EBC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Eastern Bankshares and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

EBC Stock Chart for Friday, May, 10, 2024

EBC Chart by TradingView

Eastern Bankshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$13.62$13.82
+1.47%		$13.83$13.58609,885 shs$2.44 billion
05/08/2024$13.55$13.62
+0.52%		$13.64$13.31560,987 shs$2.40 billion
05/07/2024$13.59$13.55
-0.26%		$13.75$13.50763,841 shs$2.39 billion
05/06/2024$13.58$13.59
+0.04%		$13.70$13.54694,816 shs$2.40 billion
05/03/2024$13.41$13.58
+1.27%		$13.75$13.51681,474 shs$2.40 billion
05/02/2024$12.92$13.41
+3.79%		$13.43$12.991.12 million shs$2.37 billion
05/01/2024$12.56$12.92
+2.87%		$13.17$12.67802,918 shs$2.28 billion
04/30/2024$12.82$12.56
-2.03%		$12.88$12.54754,135 shs$2.22 billion
04/29/2024$13.04$12.82
-1.69%		$13.18$12.81815,323 shs$2.26 billion
04/26/2024$12.94$13.04
+0.77%		$13.50$13.01946,254 shs$2.30 billion
04/25/2024$13.13$12.94
-1.45%		$13.05$12.80717,840 shs$2.28 billion
04/24/2024$13.08$13.13
+0.38%		$13.15$12.90750,898 shs$2.32 billion
04/23/2024$12.95$13.08
+1.00%		$13.20$12.93726,255 shs$2.31 billion
04/22/2024$12.82$12.95
+1.01%		$13.07$12.74812,782 shs$2.28 billion
04/19/2024$12.43$12.82
+3.14%		$12.83$12.261.05 million shs$2.26 billion
04/18/2024$12.24$12.43
+1.55%		$12.51$12.23869,757 shs$2.19 billion
04/17/2024$12.39$12.24
-1.21%		$12.56$12.231.11 million shs$2.16 billion
04/16/2024$12.57$12.39
-1.43%		$12.53$12.25858,087 shs$2.19 billion
04/15/2024$12.61$12.57
-0.32%		$12.81$12.48759,802 shs$2.22 billion
04/12/2024$12.68$12.61
-0.55%		$12.66$12.51571,578 shs$2.22 billion
04/11/2024$12.62$12.68
+0.48%		$12.99$12.46681,121 shs$2.24 billion
04/10/2024$13.35$12.62
-5.47%		$13.11$12.511.31 million shs$2.23 billion
04/09/2024$13.22$13.35
+0.98%		$13.50$13.14723,964 shs$2.36 billion
04/08/2024$13.07$13.22
+1.15%		$13.24$12.99630,984 shs$2.33 billion
04/05/2024$13.12$13.07
-0.38%		$13.22$13.02881,106 shs$2.31 billion
04/04/2024$13.03$13.12
+0.69%		$13.44$13.081.08 million shs$2.31 billion
04/03/2024$13.18$13.03
-1.14%		$13.31$13.021.42 million shs$2.30 billion
04/02/2024$13.41$13.18
-1.72%		$13.36$13.17747,504 shs$2.33 billion
04/01/2024$13.78$13.41
-2.69%		$13.79$13.36686,075 shs$2.37 billion
03/29/2024$13.78$13.78$13.81$13.65819,233 shs$2.43 billion
03/28/2024$13.72$13.78
+0.44%		$13.81$13.65819,233 shs$2.43 billion
03/27/2024$13.20$13.72
+3.94%		$13.72$13.28548,294 shs$2.42 billion
03/26/2024$13.43$13.20
-1.71%		$13.58$13.17610,526 shs$2.33 billion
03/25/2024$13.38$13.43
+0.37%		$13.55$13.36561,860 shs$2.37 billion
03/22/2024$13.61$13.38
-1.69%		$13.69$13.34729,794 shs$2.36 billion
03/21/2024$13.33$13.61
+2.10%		$13.69$13.34978,973 shs$2.40 billion
03/20/2024$12.92$13.33
+3.17%		$13.43$12.78952,891 shs$2.35 billion
03/19/2024$12.89$12.92
+0.23%		$13.06$12.84700,445 shs$2.28 billion
03/18/2024$13.24$12.89
-2.64%		$13.28$12.891.25 million shs$2.27 billion
03/15/2024$12.77$13.24
+3.68%		$13.25$12.708.39 million shs$2.34 billion
Things Are Not Normal in America – Here’s What to Do (Ad)

Get Out of the Dollar Before May 15 A Wall Street legend and our friend has just warned 896,000 Americans to prepare for May 15.

This could be your solution.
03/14/2024$13.37$12.77
-4.49%		$13.39$12.721.50 million shs$2.25 billion
03/13/2024$13.38$13.37
-0.07%		$13.62$13.27951,950 shs$2.36 billion
03/12/2024$13.38$13.38$13.51$13.17869,206 shs$2.36 billion
03/11/2024$13.25$13.38
+0.98%		$13.65$13.181.16 million shs$2.36 billion
03/08/2024$13.19$13.25
+0.45%		$13.43$13.19739,950 shs$2.34 billion
03/07/2024$13.09$13.19
+0.76%		$13.31$13.09677,082 shs$2.33 billion
03/06/2024$13.13$13.09
-0.30%		$13.27$12.791.07 million shs$2.31 billion
03/05/2024$12.71$13.13
+3.30%		$13.22$12.591.35 million shs$2.32 billion
03/04/2024$12.81$12.71
-0.78%		$12.96$12.61928,915 shs$2.24 billion
03/01/2024$12.92$12.81
-0.85%		$12.96$12.67694,879 shs$2.26 billion
02/29/2024$12.86$12.92
+0.47%		$13.24$12.87692,225 shs$2.28 billion
02/28/2024$13.08$12.86
-1.68%		$13.07$12.81669,207 shs$2.27 billion
02/27/2024$13.03$13.08
+0.38%		$13.20$12.96676,407 shs$2.31 billion
02/26/2024$13.17$13.03
-1.06%		$13.21$12.881.05 million shs$2.30 billion
02/23/2024$13.29$13.17
-0.90%		$13.40$13.141.02 million shs$2.32 billion
02/22/2024$13.43$13.29
-1.04%		$13.45$13.22854,402 shs$2.34 billion
02/21/2024$13.54$13.43
-0.81%		$13.57$13.36825,196 shs$2.37 billion
02/20/2024$13.73$13.54
-1.38%		$13.70$13.46633,637 shs$2.39 billion
02/19/2024$13.73$13.73$13.87$13.58660,900 shs$2.42 billion
02/16/2024$14.00$13.73
-1.93%		$13.87$13.58660,964 shs$2.42 billion
02/15/2024$13.47$14.00
+3.93%		$14.06$13.501.12 million shs$2.47 billion
02/14/2024$13.31$13.47
+1.20%		$13.61$13.22869,979 shs$2.38 billion
02/13/2024$14.27$13.31
-6.73%		$14.47$13.231.59 million shs$2.35 billion
02/12/2024$13.92$14.27
+2.51%		$14.47$13.921.38 million shs$2.52 billion
02/09/2024$13.65$13.92
+1.98%		$13.94$13.54717,267 shs$2.46 billion
02/08/2024$13.40$13.65
+1.87%		$13.74$13.35726,706 shs$2.41 billion

Related Companies:
This page (NASDAQ:EBC) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Proof that the Musk/Bezos rivalry is about to hit a new level
InvestorPlace
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Charles Payne Demystifies Options
Unstoppable Prosperity