Eastern Bankshares

EBC
🏛️ usa →
18.25
Last Update: 2025-10-01
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
2022-12-30 17.24 17.36 17.17 17.25 0.4M
2022-12-29 16.99 17.32 16.90 17.31 0.5M
2022-12-28 16.78 17.09 16.64 16.97 0.8M
2022-12-27 17.08 17.09 16.84 16.85 0.4M
2022-12-23 16.98 17.18 16.98 17.08 0.4M
2022-12-22 17.18 17.27 16.75 17.03 0.5M
2022-12-21 17.22 17.39 17.06 17.28 0.5M
2022-12-20 17.13 17.37 17.05 17.12 0.5M
2022-12-19 17.18 17.31 16.93 17.15 0.7M
2022-12-16 17.39 17.52 17.08 17.20 1.5M
2022-12-15 17.77 18.08 17.35 17.43 0.5M
2022-12-14 18.26 18.39 17.80 17.84 0.7M
2022-12-13 18.66 18.74 18.21 18.30 0.8M
2022-12-12 18.54 18.54 18.16 18.24 0.5M
2022-12-09 18.40 18.58 18.35 18.48 0.3M
2022-12-08 18.68 18.74 18.43 18.53 0.5M
2022-12-07 18.77 18.91 18.44 18.55 0.6M
2022-12-06 18.88 19.08 18.61 18.75 0.6M
2022-12-05 19.31 19.49 18.71 18.92 0.7M
2022-12-02 19.19 19.51 19.14 19.49 0.4M
2022-12-01 19.61 19.61 19.12 19.36 0.5M
2022-11-30 19.12 19.63 18.82 19.61 0.9M
2022-11-29 19.01 19.22 18.98 19.12 0.4M
2022-11-28 19.20 19.35 18.97 19.06 0.3M
2022-11-25 19.22 19.41 19.12 19.28 0.2M
2022-11-23 19.06 19.23 18.97 19.10 0.4M
2022-11-22 19.04 19.11 18.96 19.08 0.3M
2022-11-21 18.92 19.08 18.83 19.01 0.3M
2022-11-18 19.17 19.32 18.83 18.86 0.5M
2022-11-17 18.89 19.00 18.68 18.84 0.5M
2022-11-16 19.09 19.15 18.85 19.00 0.7M
2022-11-15 18.80 19.07 18.62 19.06 0.8M
2022-11-14 18.85 18.98 18.69 18.73 0.7M
2022-11-11 19.41 19.48 18.74 18.83 0.6M
2022-11-10 19.08 19.41 18.94 19.35 0.8M
2022-11-09 18.75 18.89 18.58 18.69 0.6M
2022-11-08 18.97 18.97 18.59 18.79 0.7M
2022-11-07 19.20 19.29 18.86 18.91 0.6M
2022-11-04 19.01 19.31 18.94 19.15 0.8M
2022-11-03 18.44 18.99 18.25 18.87 0.9M
2022-11-02 18.90 19.05 18.47 18.53 1.2M
2022-11-01 19.17 19.40 18.88 18.89 1.3M
2022-10-31 19.33 19.37 18.95 19.17 1.2M
2022-10-28 20.40 20.75 18.36 19.36 2.2M
2022-10-27 21.33 21.52 20.98 21.00 0.7M
2022-10-26 21.11 21.42 20.99 21.13 0.8M
2022-10-25 20.79 21.11 20.71 20.95 0.5M
2022-10-24 20.85 21.13 20.83 20.85 0.6M
2022-10-21 20.68 20.88 20.53 20.74 0.6M
2022-10-20 21.06 21.06 20.34 20.46 0.7M
2022-10-19 20.98 21.22 20.72 21.05 0.7M
2022-10-18 21.35 21.54 20.98 21.16 0.7M
2022-10-17 21.00 21.28 20.91 21.15 0.6M
2022-10-14 21.22 21.34 20.72 20.76 0.5M
2022-10-13 20.09 21.08 19.89 21.03 0.7M
2022-10-12 20.11 20.37 19.91 20.19 0.5M
2022-10-11 20.01 20.28 19.98 20.11 0.6M
2022-10-10 20.22 20.34 19.99 20.12 0.5M
2022-10-07 20.56 20.68 19.99 20.13 0.7M
2022-10-06 20.50 20.82 20.50 20.58 0.5M
2022-10-05 20.51 20.72 20.33 20.62 0.5M
2022-10-04 20.09 20.75 20.09 20.68 1.1M
2022-10-03 19.84 20.08 19.65 19.99 1.1M
2022-09-30 20.10 20.17 19.64 19.64 0.9M
2022-09-29 20.01 20.16 19.74 20.12 1.2M
2022-09-28 20.03 20.24 19.70 20.08 0.8M
2022-09-27 20.13 20.35 19.83 19.97 0.6M
2022-09-26 20.21 20.55 20.03 20.12 0.6M
2022-09-23 20.48 20.49 20.07 20.38 0.7M
2022-09-22 20.73 20.81 20.44 20.62 0.5M
2022-09-21 21.09 21.24 20.72 20.72 0.6M
2022-09-20 21.08 21.28 20.79 21.07 1.0M
2022-09-19 20.54 21.22 20.47 21.18 0.9M
2022-09-16 20.16 20.66 19.99 20.60 2.6M
2022-09-15 20.07 20.41 19.96 20.32 0.6M
2022-09-14 20.04 20.06 19.78 20.02 0.6M
2022-09-13 20.02 20.16 19.90 19.98 0.9M
2022-09-12 20.34 20.50 20.22 20.34 0.5M
2022-09-09 19.92 20.36 19.74 20.32 0.5M
2022-09-08 19.56 20.02 19.53 19.89 0.5M
2022-09-07 19.39 19.79 19.30 19.71 0.6M
2022-09-06 19.30 19.47 19.09 19.20 0.5M
2022-09-02 19.49 19.65 19.12 19.27 0.4M
2022-09-01 19.25 19.41 19.13 19.38 0.5M
2022-08-31 19.52 19.67 19.34 19.40 0.5M
2022-08-30 19.62 19.73 19.37 19.51 0.4M
2022-08-29 19.96 20.08 19.51 19.60 0.4M
2022-08-26 20.29 20.40 19.98 20.08 0.5M
2022-08-25 20.31 20.50 20.21 20.38 0.4M
2022-08-24 20.35 20.39 20.14 20.31 0.4M
2022-08-23 20.70 20.80 20.34 20.36 0.5M
2022-08-22 20.96 21.02 20.73 20.76 0.4M
2022-08-19 21.44 21.44 21.05 21.07 0.6M
2022-08-18 21.12 21.45 21.12 21.36 0.4M
2022-08-17 21.05 21.20 20.96 21.11 0.4M
2022-08-16 21.00 21.29 20.91 21.20 0.5M
2022-08-15 20.83 21.02 20.70 21.01 0.4M
2022-08-12 20.72 20.96 20.63 20.94 0.5M
2022-08-11 20.63 20.74 20.55 20.68 0.4M
2022-08-10 20.59 20.78 20.52 20.62 0.5M
2022-08-09 20.38 20.53 20.32 20.51 0.5M
2022-08-08 20.42 20.55 20.29 20.41 0.5M
2022-08-05 20.25 20.44 19.97 20.37 0.3M
2022-08-04 20.43 20.44 20.12 20.27 0.4M
2022-08-03 20.07 20.51 19.97 20.46 0.5M
2022-08-02 20.22 20.34 20.08 20.09 0.4M
2022-08-01 20.42 20.64 20.22 20.35 0.5M
2022-07-29 19.85 20.58 19.63 20.40 0.9M
2022-07-28 19.94 20.08 19.80 19.95 0.5M
2022-07-27 19.78 19.97 19.33 19.92 0.7M
2022-07-26 19.51 19.84 19.51 19.74 0.6M
2022-07-25 19.50 19.76 19.40 19.66 0.4M
2022-07-22 19.52 19.53 19.24 19.37 0.4M
2022-07-21 19.31 19.52 19.28 19.48 0.4M
2022-07-20 19.08 19.49 19.08 19.43 0.6M
2022-07-19 18.98 19.34 18.94 19.17 0.6M
2022-07-18 19.12 19.26 18.73 18.78 0.5M
2022-07-15 18.77 19.11 18.70 19.01 0.6M
2022-07-14 18.51 18.60 18.32 18.46 0.5M
2022-07-13 18.98 18.98 18.71 18.84 0.6M
2022-07-12 18.98 19.30 18.96 19.03 0.4M
2022-07-11 19.11 19.22 19.02 19.12 0.5M
2022-07-08 19.28 19.39 19.08 19.19 0.5M
2022-07-07 19.11 19.34 19.11 19.21 0.4M
2022-07-06 19.23 19.31 18.89 19.14 0.6M
2022-07-05 18.70 19.32 18.55 19.31 1.0M
2022-07-01 18.31 19.05 18.24 18.99 1.5M
2022-06-30 18.41 18.60 18.19 18.46 0.5M
2022-06-29 18.73 18.75 18.46 18.54 0.4M
2022-06-28 19.06 19.16 18.72 18.74 0.5M
2022-06-27 19.20 19.20 18.94 19.00 0.6M
2022-06-24 18.75 19.13 18.74 19.12 2.9M
2022-06-23 18.60 18.63 18.24 18.53 0.9M
2022-06-22 18.41 18.72 18.34 18.66 0.8M
2022-06-21 18.51 18.75 18.36 18.54 1.4M
2022-06-17 18.38 18.62 18.17 18.26 1.4M
2022-06-16 18.25 18.48 17.98 18.17 1.1M
2022-06-15 18.85 18.96 18.38 18.56 1.0M
2022-06-14 18.57 18.78 18.51 18.69 0.7M
2022-06-13 18.37 18.94 18.37 18.54 0.9M
2022-06-10 18.50 18.87 18.49 18.74 0.8M
2022-06-09 19.21 19.32 18.85 18.87 0.6M
2022-06-08 19.57 19.57 19.00 19.31 0.8M
2022-06-07 19.42 19.76 19.32 19.71 0.8M
2022-06-06 19.42 19.58 19.34 19.46 0.8M
2022-06-03 19.39 19.45 19.28 19.35 0.5M
2022-06-02 19.07 19.42 18.93 19.40 0.5M
2022-06-01 19.47 19.47 18.88 19.20 0.6M
2022-05-31 19.35 19.62 19.30 19.47 0.8M
2022-05-27 19.26 19.54 19.12 19.51 0.7M
2022-05-26 19.12 19.30 19.10 19.21 0.7M
2022-05-25 18.73 19.16 18.70 19.03 0.6M
2022-05-24 18.57 18.79 18.30 18.74 0.7M
2022-05-23 19.04 19.10 18.53 18.66 1.0M
2022-05-20 18.64 18.81 18.34 18.76 0.7M
2022-05-19 18.42 18.82 18.42 18.57 0.9M
2022-05-18 18.91 19.02 18.46 18.56 0.6M
2022-05-17 18.83 19.19 18.72 19.17 0.6M
2022-05-16 18.81 19.13 18.36 18.52 0.5M
2022-05-13 19.04 19.14 18.71 18.93 0.8M
2022-05-12 18.71 18.95 18.52 18.94 0.7M
2022-05-11 19.07 19.19 18.69 18.73 0.6M
2022-05-10 19.04 19.23 18.59 18.98 0.7M
2022-05-09 18.87 19.12 18.65 18.95 0.7M
2022-05-06 19.30 19.42 18.78 19.01 0.8M
2022-05-05 19.74 19.74 19.12 19.35 0.9M
2022-05-04 19.09 19.77 18.78 19.69 0.7M
2022-05-03 18.90 19.24 18.67 19.16 0.6M
2022-05-02 19.16 19.31 18.52 18.80 0.7M
2022-04-29 19.75 19.91 19.05 19.16 1.2M
2022-04-28 19.67 19.79 19.38 19.71 0.7M
2022-04-27 19.56 19.84 19.48 19.56 0.8M
2022-04-26 19.95 20.07 19.54 19.59 0.8M
2022-04-25 20.52 20.60 19.77 20.24 0.7M
2022-04-22 20.89 21.03 20.60 20.65 0.6M
2022-04-21 21.21 21.39 20.73 20.90 0.5M
2022-04-20 21.08 21.34 20.97 21.07 0.4M
2022-04-19 20.70 21.04 20.62 20.98 0.6M
2022-04-18 20.25 20.57 20.21 20.55 0.4M
2022-04-14 20.34 20.43 20.15 20.31 0.6M
2022-04-13 20.10 20.38 19.95 20.37 0.4M
2022-04-12 20.25 20.46 20.10 20.22 0.4M
2022-04-11 20.17 20.50 20.17 20.21 0.5M
2022-04-08 20.14 20.42 20.05 20.16 0.5M
2022-04-07 20.50 20.50 19.97 20.14 0.8M
2022-04-06 20.51 20.64 20.04 20.38 1.2M
2022-04-05 20.99 21.19 20.53 20.55 0.7M
2022-04-04 21.63 21.63 21.00 21.05 1.0M
2022-04-01 21.83 21.86 21.42 21.56 0.5M
2022-03-31 21.82 22.19 21.50 21.54 0.7M
2022-03-30 21.80 22.35 21.72 21.88 0.9M
2022-03-29 22.00 22.30 21.89 22.20 0.8M
2022-03-28 21.63 21.81 21.31 21.79 0.5M
2022-03-25 21.49 21.80 21.45 21.75 0.6M
2022-03-24 21.32 21.46 21.08 21.45 0.3M
2022-03-23 21.35 21.46 21.16 21.22 0.8M
2022-03-22 21.73 21.90 21.42 21.51 1.0M
2022-03-21 21.65 21.92 21.45 21.54 0.7M
2022-03-18 22.01 22.01 21.54 21.64 1.7M
2022-03-17 21.66 22.16 21.57 22.02 0.6M
2022-03-16 21.81 21.97 21.38 21.91 0.9M
2022-03-15 21.38 21.77 21.30 21.68 0.8M
2022-03-14 21.93 21.99 21.00 21.28 0.7M
2022-03-11 21.54 21.95 21.54 21.60 1.1M
2022-03-10 21.04 21.49 21.04 21.49 0.6M
2022-03-09 21.30 21.55 21.04 21.29 0.8M
2022-03-08 20.80 21.35 20.66 20.86 0.8M
2022-03-07 21.06 21.44 20.63 20.64 0.8M
2022-03-04 21.06 21.22 20.87 21.18 0.9M
2022-03-03 21.48 21.65 21.28 21.46 0.5M
2022-03-02 21.08 21.64 21.08 21.55 0.6M
2022-03-01 21.74 21.78 20.91 21.08 1.1M
2022-02-28 21.49 21.88 21.23 21.86 0.8M
2022-02-25 20.98 21.97 20.98 21.87 2.3M
2022-02-24 20.42 20.93 20.33 20.83 1.6M
2022-02-23 21.58 21.72 21.02 21.05 0.9M
2022-02-22 21.50 21.76 21.27 21.52 0.6M
2022-02-18 21.28 21.65 21.26 21.57 0.6M
2022-02-17 21.37 21.58 21.26 21.28 0.5M
2022-02-16 21.24 21.65 21.20 21.62 0.7M
2022-02-15 21.20 21.43 21.08 21.24 0.8M
2022-02-14 21.10 21.24 20.78 20.96 0.6M
2022-02-11 20.86 21.21 20.75 21.03 0.6M
2022-02-10 20.91 21.29 20.82 20.93 0.5M
2022-02-09 21.45 21.48 20.94 21.00 0.5M
2022-02-08 21.13 21.39 20.97 21.30 1.0M
2022-02-07 20.99 21.09 20.78 20.95 0.6M
2022-02-04 20.89 21.15 20.63 20.98 0.7M
2022-02-03 20.92 21.17 20.65 20.70 0.5M
2022-02-02 21.08 21.23 20.66 20.89 0.6M
2022-02-01 21.26 21.40 20.97 21.11 0.9M
2022-01-31 20.58 21.35 20.58 21.29 0.9M
2022-01-28 20.09 20.77 19.99 20.65 1.2M
2022-01-27 20.76 21.11 19.97 20.29 0.9M
2022-01-26 21.23 21.32 20.27 20.58 0.7M
2022-01-25 20.68 21.25 20.35 21.05 0.8M
2022-01-24 20.77 20.98 20.29 20.90 0.9M
2022-01-21 20.35 21.07 20.35 20.67 0.8M
2022-01-20 20.85 21.38 20.55 20.59 0.5M
2022-01-19 21.53 21.66 20.90 20.98 0.6M
2022-01-18 22.12 22.20 21.45 21.52 0.8M
2022-01-14 21.69 22.25 21.56 22.04 0.7M
2022-01-13 21.85 22.09 21.68 21.87 0.7M
2022-01-12 21.72 21.88 21.40 21.62 0.7M
2022-01-11 21.64 21.68 21.40 21.65 0.5M
2022-01-10 21.70 21.80 21.24 21.60 0.6M
2022-01-07 21.67 21.90 21.37 21.62 0.8M
2022-01-06 21.13 21.68 21.13 21.64 1.2M
2022-01-05 21.15 21.44 20.86 20.87 0.7M
2022-01-04 20.74 21.16 20.74 21.03 0.8M
2022-01-03 20.32 20.79 20.32 20.68 0.7M