Free Trial
→ NASDAQ to crash 50%? (From Behind the Markets) (Ad) Free ebc Stock Alerts

Eastern Bankshares (EBC) Stock Chart & Stock Price History

$16.15
-0.38 (-2.30%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Eastern Bankshares Stock Price Performance

5 Day
Performance
-4.83%
1 Month
Performance
+9.05%
3 Month
Performance
+23.66%
6 Month
Performance
+22.44%
Year-To-Date
Performance
+13.73%
1 Year
Performance
+22.72%
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 Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

EBC Stock Chart for Saturday, September, 7, 2024

EBC Chart by TradingView

Eastern Bankshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$16.53$16.15
-2.30%		$16.58$16.12909,716 shs$2.85 billion
09/05/2024$16.65$16.53
-0.72%		$16.85$16.34950,274 shs$2.92 billion
09/04/2024$16.73$16.65
-0.48%		$16.92$16.611.04 million shs$3.59 billion
09/03/2024$16.97$16.73
-1.41%		$16.97$16.621.29 million shs$3.61 billion
09/02/2024$16.97$16.97$17.00$16.73885,300 shs$3.66 billion
08/30/2024$16.79$16.97
+1.07%		$17.00$16.73885,355 shs$3.00 billion
08/29/2024$16.75$16.79
+0.24%		$16.97$16.641.02 million shs$2.97 billion
08/28/2024$16.59$16.75
+0.96%		$16.84$16.43634,385 shs$2.96 billion
08/27/2024$16.73$16.59
-0.84%		$16.71$16.43928,574 shs$2.93 billion
08/26/2024$16.64$16.73
+0.54%		$16.92$16.681.35 million shs$2.96 billion
08/23/2024$15.73$16.64
+5.79%		$16.75$15.801.13 million shs$2.94 billion
08/22/2024$15.67$15.73
+0.38%		$15.85$15.61733,840 shs$2.78 billion
08/21/2024$15.51$15.67
+1.03%		$15.70$15.45847,437 shs$2.77 billion
08/20/2024$15.87$15.51
-2.27%		$15.85$15.49899,513 shs$2.74 billion
08/19/2024$15.64$15.87
+1.47%		$15.88$15.46946,867 shs$2.80 billion
08/16/2024$15.34$15.64
+1.96%		$15.70$15.30680,465 shs$2.76 billion
08/15/2024$14.98$15.34
+2.40%		$15.59$15.28793,511 shs$2.71 billion
08/14/2024$15.06$14.98
-0.53%		$15.15$14.80687,038 shs$2.65 billion
08/13/2024$14.79$15.06
+1.83%		$15.19$14.71979,914 shs$2.66 billion
08/12/2024$14.95$14.79
-1.07%		$15.28$14.771.01 million shs$2.61 billion
08/09/2024$15.06$14.95
-0.73%		$15.12$14.85813,135 shs$2.64 billion
08/08/2024$14.81$15.06
+1.69%		$15.14$14.90908,112 shs$2.66 billion
08/07/2024$14.99$14.81
-1.20%		$15.37$14.791.55 million shs$2.62 billion
08/06/2024$14.80$14.99
+1.28%		$15.34$14.601.57 million shs$2.65 billion
08/05/2024$15.10$14.80
-1.99%		$14.91$14.042.44 million shs$2.61 billion
08/02/2024$15.66$15.10
-3.58%		$15.39$14.951.76 million shs$2.67 billion
08/01/2024$16.64$15.66
-5.89%		$16.76$15.611.51 million shs$2.77 billion
07/31/2024$16.57$16.64
+0.42%		$16.99$16.471.99 million shs$2.94 billion
07/30/2024$16.56$16.57
+0.06%		$16.80$16.461.42 million shs$2.93 billion
07/29/2024$16.88$16.56
-1.90%		$16.99$16.321.66 million shs$2.92 billion
07/26/2024$16.32$16.88
+3.43%		$17.26$16.263.48 million shs$2.98 billion
07/25/2024$16.10$16.32
+1.37%		$16.60$16.022.09 million shs$2.88 billion
07/24/2024$16.57$16.10
-2.84%		$16.70$16.091.81 million shs$2.84 billion
07/23/2024$16.27$16.57
+1.84%		$16.72$16.121.47 million shs$2.93 billion
07/22/2024$16.23$16.27
+0.25%		$16.41$15.961.54 million shs$2.87 billion
07/19/2024$16.32$16.23
-0.55%		$16.63$16.122.03 million shs$2.87 billion
07/18/2024$16.46$16.32
-0.85%		$16.64$16.182.29 million shs$2.88 billion
07/17/2024$16.14$16.46
+1.98%		$16.52$15.912.24 million shs$2.91 billion
07/16/2024$15.40$16.14
+4.81%		$16.15$15.462.38 million shs$2.85 billion
07/15/2024$14.87$15.40
+3.56%		$15.41$14.961.75 million shs$2.72 billion
NASDAQ to crash 50%? (Ad)

During the 2020 Covid Crash he called a market reversal - eleven days before the S&P bottomed out... Now, he's saying there are four major cracks forming in the US economy...

Click here to learn more >>>
07/12/2024$14.90$14.87
-0.20%		$15.25$14.863.96 million shs$2.63 billion
07/11/2024$14.38$14.90
+3.62%		$15.00$14.521.79 million shs$2.63 billion
07/10/2024$13.92$14.38
+3.30%		$14.40$13.681.20 million shs$2.54 billion
07/09/2024$13.70$13.92
+1.61%		$13.96$13.61758,863 shs$2.46 billion
07/08/2024$13.69$13.70
+0.07%		$13.89$13.68571,773 shs$2.42 billion
07/05/2024$13.96$13.69
-1.93%		$13.93$13.68530,781 shs$2.42 billion
07/04/2024$13.96$13.96$14.23$13.96570,619 shs$2.47 billion
07/03/2024$14.17$13.96
-1.48%		$14.22$13.96570,619 shs$2.47 billion
07/02/2024$13.81$14.17
+2.61%		$14.19$13.84599,442 shs$2.50 billion
07/01/2024$13.98$13.81
-1.22%		$14.10$13.79698,723 shs$2.44 billion
06/28/2024$13.52$13.98
+3.40%		$14.06$13.622.62 million shs$2.47 billion
06/27/2024$13.26$13.52
+1.96%		$13.52$13.21641,145 shs$2.39 billion
06/26/2024$13.17$13.26
+0.68%		$13.37$13.05496,680 shs$2.34 billion
06/25/2024$13.34$13.17
-1.27%		$13.33$13.16649,825 shs$2.33 billion
06/24/2024$13.00$13.34
+2.62%		$13.39$12.97782,850 shs$2.36 billion
06/21/2024$13.09$13.00
-0.69%		$13.11$12.851.97 million shs$2.30 billion
06/20/2024$13.22$13.09
-0.98%		$13.31$13.05553,136 shs$2.31 billion
06/19/2024$13.22$13.22$13.52$13.18824,711 shs$2.34 billion
06/18/2024$13.23$13.22
-0.08%		$13.52$13.18824,711 shs$2.34 billion
06/17/2024$13.11$13.23
+0.92%		$13.25$12.96846,284 shs$2.34 billion
06/14/2024$13.17$13.11
-0.46%		$13.18$13.00733,267 shs$2.32 billion
06/13/2024$13.24$13.17
-0.53%		$13.21$13.00545,798 shs$2.34 billion
06/12/2024$12.87$13.24
+2.87%		$13.68$13.20960,444 shs$2.34 billion
06/11/2024$12.85$12.87
+0.16%		$12.94$12.66621,150 shs$2.27 billion
06/10/2024$13.06$12.85
-1.61%		$13.00$12.80715,713 shs$2.27 billion
06/07/2024$13.27$13.06
-1.58%		$13.22$13.02572,471 shs$2.31 billion
06/06/2024$13.27$13.27$13.37$13.12418,547 shs$2.34 billion

Related Companies:
This page (NASDAQ:EBC) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
These 5 stocks could soar after November 4th
How to Trade this Crazy Election Year? Simple – Just Focus on These 5 stocks… Now available – a free report...
StockEarnings | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored