Eastern Bankshares

EBC
🏛️ usa →
18.15
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.10 20.30 20.03 20.17 0.4M
2021-12-30 20.57 20.65 20.15 20.18 0.4M
2021-12-29 20.52 20.64 20.38 20.55 0.4M
2021-12-28 20.43 20.67 20.40 20.52 0.5M
2021-12-27 20.14 20.51 20.14 20.46 0.6M
2021-12-23 20.44 20.67 20.14 20.16 0.4M
2021-12-22 20.19 20.40 20.02 20.33 0.5M
2021-12-21 20.14 20.45 20.05 20.18 0.7M
2021-12-20 19.97 20.12 19.69 20.04 0.7M
2021-12-17 20.60 20.60 19.94 20.16 1.3M
2021-12-16 20.84 21.06 20.52 20.63 0.8M
2021-12-15 20.77 20.77 20.12 20.64 0.8M
2021-12-14 20.50 20.82 20.44 20.67 1.0M
2021-12-13 20.55 20.68 20.33 20.47 0.7M
2021-12-10 20.54 20.80 20.36 20.76 0.5M
2021-12-09 20.49 20.76 20.44 20.50 0.6M
2021-12-08 20.54 20.84 20.40 20.69 0.6M
2021-12-07 20.56 20.88 20.41 20.54 0.6M
2021-12-06 19.98 20.40 19.87 20.36 0.5M
2021-12-03 20.24 20.27 19.60 19.73 0.4M
2021-12-02 19.74 20.10 19.66 19.97 0.5M
2021-12-01 20.52 20.70 19.58 19.60 0.7M
2021-11-30 20.16 20.34 19.85 20.13 1.1M
2021-11-29 20.35 20.73 20.32 20.40 0.8M
2021-11-26 20.28 20.28 19.88 20.05 0.6M
2021-11-24 21.15 21.34 20.86 20.88 0.3M
2021-11-23 21.37 21.54 21.21 21.29 0.5M
2021-11-22 21.37 21.74 21.25 21.25 0.8M
2021-11-19 21.33 21.38 20.86 21.21 0.4M
2021-11-18 21.23 21.42 21.04 21.26 0.6M
2021-11-17 21.20 21.25 20.83 21.20 0.6M
2021-11-16 20.95 21.24 20.80 21.21 0.5M
2021-11-15 20.73 21.12 20.65 20.82 0.8M
2021-11-12 20.96 20.96 20.36 20.60 0.6M
2021-11-11 21.02 21.10 20.81 20.96 0.3M
2021-11-10 21.25 21.31 20.70 20.98 0.5M
2021-11-09 21.64 21.72 21.11 21.15 0.5M
2021-11-08 21.79 21.96 21.54 21.72 0.5M
2021-11-05 21.65 22.20 21.49 21.79 0.8M
2021-11-04 21.74 21.74 21.00 21.45 0.6M
2021-11-03 21.18 21.68 21.08 21.60 0.9M
2021-11-02 21.14 21.25 20.85 21.16 0.7M
2021-11-01 20.99 21.17 20.79 21.05 0.9M
2021-10-29 20.99 21.28 20.69 20.77 0.7M
2021-10-28 20.35 20.70 20.28 20.63 0.8M
2021-10-27 20.86 20.86 20.11 20.24 0.6M
2021-10-26 21.16 21.30 20.76 20.91 0.6M
2021-10-25 21.19 21.26 20.84 21.16 0.5M
2021-10-22 21.14 21.20 20.97 21.16 0.8M
2021-10-21 20.95 21.33 20.65 21.13 1.0M
2021-10-20 20.16 20.97 20.08 20.95 0.6M
2021-10-19 20.42 20.55 19.99 20.21 0.7M
2021-10-18 20.90 20.90 20.27 20.39 0.9M
2021-10-15 21.46 21.62 20.76 21.05 0.9M
2021-10-14 21.00 21.29 20.81 21.28 0.5M
2021-10-13 20.79 20.99 20.56 20.77 0.4M
2021-10-12 20.91 21.04 20.75 20.78 0.4M
2021-10-11 21.54 21.62 20.94 20.96 0.5M
2021-10-08 21.23 21.50 21.02 21.38 0.5M
2021-10-07 21.37 21.48 21.16 21.25 0.5M
2021-10-06 21.05 21.26 20.75 21.14 0.4M
2021-10-05 20.99 21.25 20.75 21.15 0.4M
2021-10-04 20.73 20.97 20.71 20.90 0.6M
2021-10-01 20.36 20.86 20.11 20.70 0.7M
2021-09-30 20.55 20.67 20.24 20.30 0.4M
2021-09-29 20.33 20.53 19.81 20.47 0.4M
2021-09-28 20.13 20.30 20.00 20.04 0.5M
2021-09-27 19.59 20.19 19.59 20.09 0.5M
2021-09-24 19.34 19.66 19.34 19.48 0.3M
2021-09-23 19.07 19.69 19.07 19.39 0.5M
2021-09-22 18.90 19.24 18.66 19.11 0.5M
2021-09-21 18.86 19.00 18.69 18.75 0.6M
2021-09-20 18.66 18.88 18.60 18.80 0.8M
2021-09-17 18.94 19.20 18.84 19.01 3.7M
2021-09-16 18.90 19.01 18.65 18.80 0.4M
2021-09-15 18.63 18.87 18.52 18.81 0.5M
2021-09-14 18.72 18.76 18.45 18.53 0.5M
2021-09-13 18.45 18.65 18.18 18.63 0.5M
2021-09-10 18.73 18.73 18.26 18.28 0.4M
2021-09-09 18.58 18.86 18.51 18.68 0.5M
2021-09-08 18.78 18.84 18.47 18.58 0.3M
2021-09-07 18.96 19.11 18.59 18.85 0.7M
2021-09-03 19.32 19.39 18.91 18.94 0.5M
2021-09-02 19.50 19.55 19.28 19.29 0.3M
2021-09-01 19.76 19.87 19.37 19.50 0.4M
2021-08-31 19.58 20.01 19.58 19.78 0.5M
2021-08-30 19.96 20.00 19.57 19.63 0.5M
2021-08-27 19.42 19.90 19.42 19.90 0.5M
2021-08-26 19.79 19.90 19.39 19.41 0.4M
2021-08-25 19.58 19.89 19.43 19.74 0.5M
2021-08-24 19.56 19.66 19.43 19.49 0.2M
2021-08-23 19.62 19.70 19.14 19.52 0.4M
2021-08-20 18.94 19.57 18.94 19.54 0.5M
2021-08-19 18.85 19.11 18.66 19.04 0.6M
2021-08-18 19.00 19.36 18.83 19.07 0.7M
2021-08-17 19.32 19.39 18.89 19.06 0.5M
2021-08-16 19.21 19.56 18.95 19.49 0.7M
2021-08-13 19.52 19.62 19.31 19.35 0.3M
2021-08-12 19.57 19.76 19.51 19.55 0.4M
2021-08-11 19.40 19.61 19.12 19.58 0.5M
2021-08-10 18.94 19.42 18.94 19.32 0.4M
2021-08-09 19.07 19.42 18.97 19.00 0.4M
2021-08-06 18.97 19.28 18.89 19.17 0.5M
2021-08-05 18.25 18.74 18.24 18.71 0.4M
2021-08-04 18.08 18.35 18.00 18.13 0.5M
2021-08-03 18.18 18.35 17.94 18.28 0.6M
2021-08-02 18.76 18.78 18.10 18.12 0.6M
2021-07-30 19.23 19.23 18.16 18.25 0.9M
2021-07-29 18.95 18.95 18.45 18.90 0.6M
2021-07-28 18.29 18.67 18.25 18.50 0.5M
2021-07-27 18.26 18.44 18.11 18.19 0.3M
2021-07-26 18.45 18.69 18.33 18.42 0.2M
2021-07-23 18.53 18.66 18.24 18.43 0.3M
2021-07-22 19.44 19.44 18.28 18.36 0.5M
2021-07-21 18.71 19.05 18.71 18.87 0.4M
2021-07-20 18.34 19.01 18.31 18.54 1.0M
2021-07-19 18.75 18.75 18.14 18.34 1.0M
2021-07-16 19.46 19.46 18.84 18.88 0.5M
2021-07-15 19.02 19.47 19.00 19.33 0.5M
2021-07-14 19.32 19.68 18.92 19.17 0.6M
2021-07-13 19.62 19.64 19.08 19.24 0.7M
2021-07-12 19.64 19.77 19.41 19.67 0.3M
2021-07-09 19.42 19.80 19.21 19.79 0.7M
2021-07-08 19.07 19.14 18.64 19.14 0.8M
2021-07-07 19.52 19.75 19.26 19.29 0.6M
2021-07-06 20.33 20.33 19.53 19.56 0.8M
2021-07-02 20.31 20.50 20.09 20.29 0.6M
2021-07-01 20.69 20.69 20.29 20.35 0.5M
2021-06-30 20.34 20.68 20.31 20.57 0.6M
2021-06-29 20.52 20.68 20.31 20.43 0.5M
2021-06-28 20.94 21.02 20.30 20.40 0.9M
2021-06-25 20.89 21.29 20.78 21.02 1.6M
2021-06-24 21.04 21.07 20.60 20.87 0.9M
2021-06-23 21.35 21.35 20.97 20.97 0.7M
2021-06-22 21.36 21.64 21.18 21.29 1.0M
2021-06-21 21.14 21.53 21.02 21.38 1.4M
2021-06-18 21.12 21.48 20.75 21.09 4.1M
2021-06-17 22.00 22.08 21.31 21.38 1.0M
2021-06-16 21.57 22.07 21.15 21.97 1.1M
2021-06-15 21.42 21.82 21.17 21.67 0.8M
2021-06-14 21.12 21.38 20.94 21.32 1.1M
2021-06-11 21.55 21.72 21.08 21.22 0.9M
2021-06-10 22.05 22.07 21.45 21.48 0.6M
2021-06-09 22.03 22.22 21.68 21.84 0.5M
2021-06-08 21.90 22.17 21.66 22.09 1.0M
2021-06-07 21.70 22.17 21.65 21.98 1.1M
2021-06-04 21.73 21.89 21.65 21.79 0.7M
2021-06-03 22.00 22.00 21.72 21.75 1.0M
2021-06-02 22.12 22.25 21.90 21.99 0.9M
2021-06-01 22.54 22.57 22.11 22.21 1.1M
2021-05-28 22.80 22.80 22.30 22.40 0.7M
2021-05-27 22.82 22.86 22.60 22.74 2.9M
2021-05-26 22.51 22.73 22.37 22.58 0.8M
2021-05-25 22.93 23.03 22.38 22.41 1.0M
2021-05-24 22.83 22.92 22.63 22.84 0.7M
2021-05-21 22.49 22.93 22.46 22.72 1.3M
2021-05-20 22.12 22.46 22.00 22.30 0.9M
2021-05-19 21.73 22.25 21.63 22.17 0.7M
2021-05-18 21.78 22.15 21.68 21.90 0.8M
2021-05-17 21.65 21.75 21.30 21.74 0.9M
2021-05-14 21.53 21.74 21.33 21.68 0.6M
2021-05-13 21.06 21.57 20.95 21.39 1.0M
2021-05-12 21.92 22.25 21.07 21.13 1.1M
2021-05-11 21.84 22.04 21.48 21.91 0.9M
2021-05-10 22.29 22.54 22.06 22.09 0.9M
2021-05-07 22.04 22.22 21.77 22.18 0.7M
2021-05-06 22.16 22.24 21.94 22.20 0.8M
2021-05-05 21.79 22.20 21.61 22.00 0.7M
2021-05-04 21.40 21.75 21.29 21.75 0.8M
2021-05-03 21.63 21.81 21.47 21.59 0.7M
2021-04-30 21.80 21.93 21.31 21.33 0.9M
2021-04-29 21.17 21.79 21.17 21.58 0.8M
2021-04-28 21.30 21.40 21.12 21.25 0.5M
2021-04-27 21.29 21.32 20.98 21.22 1.3M
2021-04-26 21.05 21.54 21.02 21.21 1.1M
2021-04-23 20.15 21.10 20.15 21.05 1.2M
2021-04-22 20.22 20.56 20.09 20.18 0.6M
2021-04-21 19.71 20.19 19.52 20.15 0.7M
2021-04-20 19.91 20.31 19.74 19.77 0.8M
2021-04-19 20.25 20.52 20.00 20.04 0.5M
2021-04-16 20.00 20.37 19.96 20.23 1.2M
2021-04-15 19.62 20.00 19.62 19.97 0.8M
2021-04-14 19.54 19.84 19.54 19.64 0.5M
2021-04-13 19.70 19.73 19.37 19.45 0.5M
2021-04-12 19.62 19.83 19.51 19.65 0.8M
2021-04-09 19.28 19.50 19.18 19.45 1.1M
2021-04-08 19.00 19.39 18.62 19.13 2.2M
2021-04-07 19.34 19.57 19.12 19.20 0.5M
2021-04-06 19.40 19.67 19.33 19.39 0.4M
2021-04-05 19.67 19.80 19.18 19.37 0.5M
2021-04-01 19.25 19.60 19.10 19.60 0.5M
2021-03-31 19.29 19.50 19.07 19.29 0.7M
2021-03-30 19.15 19.52 19.15 19.29 0.5M
2021-03-29 19.37 19.53 19.07 19.16 0.5M
2021-03-26 19.14 19.47 18.93 19.46 0.6M
2021-03-25 18.72 19.05 18.55 18.97 0.6M
2021-03-24 19.10 19.35 18.80 18.83 0.6M
2021-03-23 19.31 19.68 18.93 19.01 0.8M
2021-03-22 19.58 19.74 19.14 19.48 1.0M
2021-03-19 19.10 19.83 18.69 19.71 7.9M
2021-03-18 19.50 20.15 19.12 19.21 1.7M
2021-03-17 19.09 19.34 18.79 19.34 0.7M
2021-03-16 19.16 19.23 18.75 19.01 1.4M
2021-03-15 19.33 19.50 19.12 19.25 1.3M
2021-03-12 18.90 19.31 18.67 19.15 1.0M
2021-03-11 18.51 18.91 18.11 18.87 1.2M
2021-03-10 18.38 18.78 18.22 18.46 1.0M
2021-03-09 18.12 18.46 17.77 18.42 0.7M
2021-03-08 17.95 18.37 17.93 18.18 0.7M
2021-03-05 18.12 18.27 17.63 17.92 0.8M
2021-03-04 17.84 18.43 17.78 17.88 1.1M
2021-03-03 18.16 18.29 17.61 18.05 0.7M
2021-03-02 17.67 18.17 17.54 18.06 0.5M
2021-03-01 17.79 17.95 17.56 17.81 0.5M
2021-02-26 17.88 18.05 17.42 17.61 0.9M
2021-02-25 17.88 18.30 17.71 17.98 1.5M
2021-02-24 17.29 18.01 17.20 17.96 1.1M
2021-02-23 17.29 17.58 16.92 17.23 1.3M
2021-02-22 16.85 17.30 16.85 17.25 1.1M
2021-02-19 16.67 16.86 16.65 16.85 0.5M
2021-02-18 16.61 16.89 16.59 16.70 0.5M
2021-02-17 16.69 16.86 16.57 16.59 0.4M
2021-02-16 16.80 16.96 16.77 16.79 0.7M
2021-02-12 16.46 16.78 16.37 16.72 1.0M
2021-02-11 16.21 16.49 16.18 16.46 0.6M
2021-02-10 16.13 16.41 16.13 16.23 0.6M
2021-02-09 16.35 16.39 16.10 16.23 1.0M
2021-02-08 16.20 16.36 16.07 16.35 1.2M
2021-02-05 16.37 16.38 16.13 16.18 1.2M
2021-02-04 16.29 16.44 16.24 16.30 0.8M
2021-02-03 16.15 16.32 16.06 16.32 0.5M
2021-02-02 16.20 16.51 16.12 16.21 0.9M
2021-02-01 15.99 16.20 15.96 16.10 0.6M
2021-01-29 16.10 16.33 15.87 15.94 1.3M
2021-01-28 16.00 16.26 15.95 16.10 0.9M
2021-01-27 15.96 16.19 15.88 16.00 1.1M
2021-01-26 16.39 16.44 16.12 16.17 0.6M
2021-01-25 16.12 16.43 15.96 16.30 0.8M
2021-01-22 16.02 16.23 15.88 16.23 0.9M
2021-01-21 16.28 16.30 16.09 16.15 0.6M
2021-01-20 16.45 16.49 16.15 16.32 0.5M
2021-01-19 16.45 16.57 16.24 16.40 0.6M
2021-01-15 16.36 16.50 16.20 16.39 0.5M
2021-01-14 16.32 16.59 16.09 16.51 0.6M
2021-01-13 16.25 16.31 15.95 16.26 2.1M
2021-01-12 16.58 16.70 16.11 16.28 0.9M
2021-01-11 16.32 16.60 16.29 16.53 0.5M
2021-01-08 16.92 16.92 16.23 16.54 0.8M
2021-01-07 16.73 17.05 16.73 16.96 1.6M
2021-01-06 16.32 16.81 16.28 16.64 2.3M
2021-01-05 15.77 16.22 15.71 16.18 1.4M
2021-01-04 16.36 16.37 15.49 15.74 2.0M