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
2023-12-29 14.49 14.53 14.19 14.20 0.6M
2023-12-28 14.53 14.65 14.48 14.57 0.4M
2023-12-27 14.76 14.76 14.54 14.59 0.4M
2023-12-26 14.72 14.75 14.61 14.69 0.6M
2023-12-22 14.63 14.85 14.52 14.60 0.6M
2023-12-21 14.61 14.97 14.37 14.57 0.7M
2023-12-20 14.71 15.07 14.48 14.50 1.0M
2023-12-19 14.53 14.91 14.10 14.72 0.8M
2023-12-18 14.50 14.68 14.37 14.51 0.8M
2023-12-15 14.76 14.76 14.28 14.49 2.3M
2023-12-14 14.08 14.60 14.02 14.58 1.5M
2023-12-13 12.78 13.82 12.58 13.78 1.6M
2023-12-12 12.91 12.94 12.73 12.76 0.7M
2023-12-11 12.94 12.99 12.80 12.87 0.9M
2023-12-08 13.06 13.10 12.82 12.92 1.5M
2023-12-07 13.03 13.28 12.93 13.05 0.7M
2023-12-06 13.00 13.34 12.87 12.96 0.5M
2023-12-05 12.84 12.98 12.73 12.86 0.8M
2023-12-04 12.56 12.91 12.51 12.91 0.8M
2023-12-01 11.96 12.69 11.86 12.64 0.9M
2023-11-30 12.10 12.20 11.90 11.96 0.7M
2023-11-29 12.18 12.41 12.13 12.19 0.7M
2023-11-28 12.11 12.11 11.92 12.04 0.6M
2023-11-27 12.06 12.17 11.95 12.08 0.5M
2023-11-24 12.11 12.16 12.00 12.08 0.3M
2023-11-22 12.25 12.37 12.10 12.11 0.4M
2023-11-21 12.40 12.44 12.10 12.25 0.5M
2023-11-20 12.42 12.49 12.28 12.46 0.5M
2023-11-17 12.61 12.64 12.41 12.44 0.7M
2023-11-16 12.41 12.47 12.10 12.47 0.6M
2023-11-15 12.47 12.63 12.42 12.44 1.0M
2023-11-14 11.96 12.62 11.72 12.48 1.7M
2023-11-13 11.39 11.60 11.30 11.51 0.6M
2023-11-10 11.46 11.55 11.25 11.46 0.6M
2023-11-09 11.48 11.66 11.31 11.41 0.6M
2023-11-08 11.69 11.70 11.38 11.41 1.2M
2023-11-07 11.32 11.66 11.24 11.66 0.9M
2023-11-06 11.77 11.77 11.34 11.38 0.6M
2023-11-03 11.75 11.85 11.53 11.68 1.1M
2023-11-02 11.07 11.37 10.99 11.36 2.4M
2023-11-01 11.00 11.04 10.65 11.00 1.3M
2023-10-31 11.19 11.25 10.94 11.01 1.0M
2023-10-30 11.29 11.43 11.16 11.20 1.1M
2023-10-27 11.88 11.88 11.00 11.22 1.0M
2023-10-26 11.57 11.89 11.49 11.68 0.9M
2023-10-25 11.25 11.60 11.15 11.52 1.3M
2023-10-24 11.44 11.51 11.23 11.36 0.8M
2023-10-23 11.47 11.66 11.34 11.38 0.5M
2023-10-20 11.91 11.91 11.51 11.51 0.7M
2023-10-19 12.11 12.19 11.84 11.90 0.6M
2023-10-18 12.36 12.36 12.05 12.07 0.6M
2023-10-17 11.93 12.61 11.93 12.47 1.1M
2023-10-16 11.90 12.16 11.81 12.02 0.8M
2023-10-13 12.21 12.24 11.74 11.76 0.7M
2023-10-12 12.31 12.32 11.96 12.08 0.5M
2023-10-11 12.43 12.56 12.20 12.33 0.4M
2023-10-10 12.26 12.52 12.19 12.36 0.7M
2023-10-09 12.02 12.27 12.02 12.17 0.5M
2023-10-06 11.89 12.22 11.71 12.15 0.7M
2023-10-05 11.75 11.99 11.73 11.95 0.8M
2023-10-04 12.01 12.05 11.71 11.81 0.7M
2023-10-03 12.19 12.25 11.92 12.01 1.3M
2023-10-02 12.53 12.62 12.13 12.21 0.8M
2023-09-29 12.48 12.76 12.43 12.54 0.7M
2023-09-28 12.63 12.73 12.39 12.41 0.7M
2023-09-27 12.48 12.67 12.37 12.59 0.8M
2023-09-26 12.53 12.66 12.41 12.45 0.6M
2023-09-25 12.41 12.74 12.31 12.63 1.4M
2023-09-22 12.84 12.87 12.39 12.44 1.3M
2023-09-21 12.59 13.09 12.49 12.82 1.8M
2023-09-20 12.21 12.77 12.03 12.64 4.6M
2023-09-19 13.43 13.55 13.26 13.43 0.4M
2023-09-18 13.66 13.72 13.23 13.41 1.1M
2023-09-15 13.55 13.77 13.54 13.71 3.5M
2023-09-14 13.39 13.69 13.31 13.65 0.9M
2023-09-13 13.21 13.35 13.01 13.30 1.0M
2023-09-12 13.48 13.48 13.12 13.33 0.6M
2023-09-11 13.12 13.31 13.05 13.13 0.5M
2023-09-08 13.27 13.27 12.97 13.11 0.4M
2023-09-07 13.33 13.33 13.02 13.16 0.6M
2023-09-06 13.63 13.82 13.32 13.36 0.5M
2023-09-05 13.88 13.91 13.13 13.68 0.6M
2023-09-01 13.60 14.16 13.59 13.96 0.6M
2023-08-31 13.49 13.64 13.38 13.46 0.7M
2023-08-30 13.41 13.61 13.30 13.58 0.5M
2023-08-29 13.44 13.57 13.31 13.42 0.4M
2023-08-28 13.29 13.50 13.22 13.39 0.4M
2023-08-25 13.40 13.54 13.05 13.23 0.4M
2023-08-24 13.38 13.73 13.23 13.37 0.5M
2023-08-23 13.14 13.49 13.06 13.45 0.6M
2023-08-22 13.42 13.58 13.00 13.12 0.6M
2023-08-21 13.51 13.59 13.12 13.42 0.6M
2023-08-18 13.54 13.74 13.41 13.50 0.4M
2023-08-17 13.86 13.86 13.59 13.72 0.6M
2023-08-16 13.95 14.13 13.77 13.77 0.5M
2023-08-15 14.20 14.29 13.90 13.96 0.7M
2023-08-14 14.47 14.53 14.27 14.43 0.5M
2023-08-11 14.34 14.60 14.34 14.57 0.5M
2023-08-10 14.50 14.63 14.34 14.45 0.6M
2023-08-09 14.38 14.47 14.19 14.38 0.6M
2023-08-08 14.31 14.47 13.99 14.43 0.5M
2023-08-07 14.52 14.64 14.35 14.58 0.5M
2023-08-04 14.16 14.54 14.13 14.42 0.6M
2023-08-03 14.20 14.30 13.99 14.17 0.5M
2023-08-02 13.99 14.22 13.88 14.19 0.6M
2023-08-01 14.10 14.26 13.85 14.22 0.6M
2023-07-31 14.51 14.58 14.08 14.12 0.7M
2023-07-28 13.94 14.70 13.83 14.56 1.0M
2023-07-27 14.51 14.58 14.08 14.11 0.7M
2023-07-26 14.27 14.50 14.25 14.38 0.8M
2023-07-25 14.00 14.25 13.79 14.08 1.4M
2023-07-24 13.59 13.99 13.58 13.97 0.7M
2023-07-21 14.05 14.07 13.61 13.64 0.6M
2023-07-20 13.93 14.02 13.63 13.94 0.9M
2023-07-19 13.68 14.02 13.55 13.95 0.9M
2023-07-18 13.35 13.75 13.28 13.64 0.8M
2023-07-17 12.98 13.43 12.93 13.35 0.6M
2023-07-14 13.06 13.06 12.72 12.99 0.9M
2023-07-13 12.93 13.05 12.83 13.03 0.6M
2023-07-12 12.90 13.00 12.70 12.86 0.6M
2023-07-11 12.55 12.64 12.44 12.62 0.5M
2023-07-10 12.29 12.63 12.01 12.48 0.5M
2023-07-07 11.99 12.43 11.99 12.35 0.5M
2023-07-06 12.00 12.00 11.75 11.96 0.5M
2023-07-05 12.27 12.32 12.06 12.13 0.5M
2023-07-03 12.27 12.54 12.27 12.38 0.3M
2023-06-30 12.46 12.46 12.25 12.27 0.7M
2023-06-29 12.22 12.41 12.22 12.31 0.6M
2023-06-28 12.00 12.15 11.82 12.08 0.6M
2023-06-27 11.72 12.07 11.63 12.02 0.7M
2023-06-26 11.64 12.03 11.64 11.72 0.6M
2023-06-23 11.87 12.00 11.39 11.58 2.0M
2023-06-22 12.20 12.20 11.69 12.01 0.7M
2023-06-21 12.60 12.69 12.30 12.31 0.8M
2023-06-20 12.79 12.84 12.57 12.68 0.6M
2023-06-16 13.13 13.18 12.65 12.84 1.4M
2023-06-15 12.76 13.13 12.72 13.05 0.6M
2023-06-14 13.10 13.26 12.71 12.83 0.7M
2023-06-13 12.78 13.21 12.62 13.12 0.7M
2023-06-12 12.88 13.16 12.53 12.70 0.7M
2023-06-09 13.19 13.19 12.76 12.79 0.6M
2023-06-08 12.86 13.36 12.62 13.24 0.8M
2023-06-07 12.59 13.03 12.56 12.97 0.9M
2023-06-06 11.72 12.78 11.66 12.42 1.3M
2023-06-05 12.12 12.13 11.68 11.72 0.6M
2023-06-02 11.53 12.17 11.40 12.14 0.8M
2023-06-01 10.84 11.45 10.67 11.28 1.0M
2023-05-31 11.12 11.12 10.69 10.85 1.4M
2023-05-30 11.34 11.40 10.84 11.15 0.6M
2023-05-26 11.32 11.37 11.07 11.31 0.8M
2023-05-25 11.35 11.42 10.90 11.32 0.7M
2023-05-24 11.72 11.72 11.36 11.40 0.6M
2023-05-23 11.76 12.20 11.67 11.83 0.8M
2023-05-22 11.73 11.97 11.54 11.76 0.8M
2023-05-19 12.15 12.16 11.53 11.65 0.6M
2023-05-18 12.13 12.15 11.90 12.08 0.6M
2023-05-17 11.48 12.21 11.36 12.18 1.0M
2023-05-16 11.47 11.61 11.27 11.29 0.8M
2023-05-15 11.21 11.62 11.15 11.50 0.7M
2023-05-12 11.26 11.29 11.05 11.16 1.3M
2023-05-11 10.92 11.26 10.91 11.19 1.0M
2023-05-10 11.21 11.28 10.90 11.23 0.9M
2023-05-09 10.72 11.09 10.67 11.00 0.7M
2023-05-08 11.03 11.11 10.75 10.82 0.7M
2023-05-05 10.90 11.06 10.56 10.90 2.1M
2023-05-04 10.30 10.75 9.93 10.60 2.4M
2023-05-03 10.54 11.06 10.50 10.57 2.3M
2023-05-02 11.35 11.36 10.06 10.48 2.1M
2023-05-01 11.59 11.78 11.20 11.39 1.1M
2023-04-28 11.68 12.00 11.57 11.65 1.6M
2023-04-27 11.14 11.40 11.07 11.30 1.7M
2023-04-26 11.15 11.34 10.93 11.03 1.5M
2023-04-25 11.42 11.51 11.07 11.15 1.5M
2023-04-24 11.68 11.76 11.47 11.57 0.6M
2023-04-21 11.60 11.71 11.42 11.69 0.5M
2023-04-20 11.64 11.89 11.56 11.64 0.5M
2023-04-19 11.45 11.92 11.40 11.81 0.5M
2023-04-18 11.86 11.86 11.24 11.40 0.7M
2023-04-17 11.61 11.89 11.34 11.86 1.0M
2023-04-14 12.41 12.54 11.49 11.61 0.9M
2023-04-13 12.15 12.37 12.02 12.25 0.5M
2023-04-12 12.46 12.46 11.99 12.14 0.6M
2023-04-11 12.65 12.67 12.32 12.33 0.7M
2023-04-10 12.46 12.75 12.45 12.65 1.1M
2023-04-06 12.42 12.63 12.39 12.50 0.9M
2023-04-05 12.50 12.61 12.32 12.50 0.7M
2023-04-04 12.60 12.67 12.38 12.65 1.1M
2023-04-03 12.65 12.88 12.59 12.66 1.0M
2023-03-31 12.41 12.79 12.30 12.62 1.2M
2023-03-30 12.48 12.59 12.25 12.29 0.8M
2023-03-29 12.37 12.45 12.13 12.32 0.8M
2023-03-28 12.00 12.48 11.71 12.22 1.0M
2023-03-27 12.37 12.48 11.90 12.09 1.2M
2023-03-24 11.73 12.18 11.59 12.09 1.3M
2023-03-23 12.40 12.52 11.83 11.92 1.2M
2023-03-22 12.75 12.90 12.25 12.26 1.2M
2023-03-21 12.74 12.80 12.46 12.76 1.9M
2023-03-20 12.42 12.60 12.02 12.20 1.9M
2023-03-17 12.98 13.10 12.07 12.14 2.6M
2023-03-16 12.97 13.15 11.94 13.11 2.6M
2023-03-15 11.74 12.47 11.63 12.40 5.2M
2023-03-14 12.65 13.25 12.34 12.40 3.9M
2023-03-13 13.00 13.00 11.25 11.45 6.2M
2023-03-10 13.90 14.22 13.56 13.81 2.8M
2023-03-09 15.20 15.25 14.23 14.26 1.5M
2023-03-08 15.44 15.44 15.21 15.32 0.9M
2023-03-07 15.93 16.02 15.40 15.46 0.7M
2023-03-06 15.86 16.00 15.76 15.99 0.9M
2023-03-03 15.60 15.91 15.51 15.88 0.8M
2023-03-02 15.41 15.54 15.32 15.49 0.8M
2023-03-01 15.59 15.68 15.49 15.63 1.1M
2023-02-28 15.88 15.90 15.64 15.68 1.0M
2023-02-27 15.94 15.94 15.70 15.85 0.7M
2023-02-24 15.84 15.84 15.64 15.83 0.4M
2023-02-23 15.85 16.03 15.70 15.92 0.6M
2023-02-22 15.80 16.06 15.66 15.90 0.7M
2023-02-21 15.65 15.90 15.57 15.80 0.8M
2023-02-17 15.88 15.88 15.61 15.72 0.7M
2023-02-16 15.83 15.93 15.69 15.79 0.5M
2023-02-15 15.75 15.97 15.67 15.92 0.5M
2023-02-14 15.95 15.96 15.75 15.85 0.4M
2023-02-13 15.89 16.01 15.79 15.95 0.4M
2023-02-10 15.86 15.94 15.72 15.88 0.5M
2023-02-09 16.06 16.10 15.78 15.86 0.5M
2023-02-08 15.88 16.06 15.80 15.98 0.9M
2023-02-07 16.05 16.05 15.85 15.95 0.6M
2023-02-06 16.09 16.29 15.97 16.14 0.7M
2023-02-03 15.98 16.13 15.84 16.12 0.7M
2023-02-02 15.89 16.01 15.66 16.00 1.2M
2023-02-01 16.16 16.16 15.62 15.85 1.0M
2023-01-31 15.38 16.20 15.28 16.17 2.0M
2023-01-30 15.73 16.06 15.64 15.65 1.4M
2023-01-27 17.01 17.04 15.25 16.01 3.5M
2023-01-26 17.58 17.68 17.43 17.59 0.4M
2023-01-25 17.67 17.89 17.48 17.52 0.5M
2023-01-24 17.76 17.86 17.58 17.71 0.4M
2023-01-23 17.66 17.90 17.60 17.74 0.6M
2023-01-20 17.36 17.67 17.13 17.66 0.9M
2023-01-19 17.15 17.26 17.04 17.20 0.6M
2023-01-18 17.60 17.73 17.23 17.32 0.6M
2023-01-17 17.94 17.97 17.66 17.66 0.3M
2023-01-13 17.82 17.99 17.46 17.91 0.5M
2023-01-12 17.83 18.04 17.77 17.94 0.5M
2023-01-11 17.69 17.80 17.55 17.73 0.6M
2023-01-10 17.56 17.76 17.47 17.60 0.5M
2023-01-09 17.92 18.07 17.58 17.60 0.5M
2023-01-06 17.70 18.10 17.26 17.93 0.6M
2023-01-05 17.31 17.66 17.26 17.58 0.7M
2023-01-04 17.27 17.46 17.15 17.39 0.8M
2023-01-03 17.27 17.42 16.81 17.19 0.8M