ENTERPRISE BANCORP MASS Historical Stock Price

Below is the stock price history for Enterprise Bancorp Mass EBTC. Data is recorded each day for the historical open, high, low, close and volume. The Enterprise Bancorp Mass stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Enterprise Bancorp Mass Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 34.90 35.29 34.90 35.29 638
2018-01-12 34.81 34.81 34.16 34.16 55
2018-01-11 33.86 33.86 33.86 33.86 1
2018-01-10 33.30 33.93 33.30 33.93 83
2018-01-08 33.35 33.35 33.08 33.33 340
2018-01-05 33.20 33.20 33.20 33.20 10
2018-01-04 33.95 33.95 33.40 33.59 404
2018-01-03 34.35 34.35 33.34 33.39 204
2018-01-02 34.63 34.63 33.07 33.23 1,200
2017-12-29 34.80 34.80 34.23 34.305 690
2017-12-28 35.01 35.01 34.68 34.68 720
2017-12-27 34.95 34.95 34.23 34.50 1,355
2017-12-26 34.51 34.82 34.51 34.82 101
2017-12-22 35.32 35.62 35.32 35.62 10
2017-12-21 34.85 35.70 34.85 35.70 402
2017-12-20 35.39 35.39 35.15 35.36 432
2017-12-19 34.92 34.92 34.61 34.88 767
2017-12-18 36.10 36.10 34.77 34.80 371
2017-12-15 34.34 35.40 34.34 35.04 1,276
2017-12-14 35.09 35.10 34.25 34.25 837
2017-12-13 34.82 34.85 34.59 34.59 264
2017-12-12 34.69 34.69 34.42 34.65 115
2017-12-11 35.03 35.05 34.25 34.25 222
2017-12-08 34.85 35.34 34.62 34.83 492
2017-12-07 35.99 35.99 35.33 35.33 461
2017-12-06 36.05 36.25 35.64 35.75 520
2017-12-05 37.09 37.09 36.28 36.28 762
2017-12-04 37.83 37.83 37.44 37.44 700
2017-12-01 37.01 37.25 37.01 37.035 321
2017-11-30 36.75 37.84 36.75 37.30 457

» More Enterprise Bancorp Mass Stock Price History

To see other companies like Enterprise Bancorp Mass (EBTC), view our stock market today for news, and other data.