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
2017-11-17 35.25 35.25 34.35 34.46 837
2017-11-16 34.51 35.16 34.51 35.16 432
2017-11-15 33.59 34.79 33.59 34.60 49
2017-11-14 34.01 34.25 33.85 34.25 1,329
2017-11-13 34.20 34.20 34.20 34.20 144
2017-11-10 33.73 34.50 33.73 34.50 407
2017-11-09 34.10 34.31 34.10 34.17 24
2017-11-08 34.29 34.38 34.29 34.33 311
2017-11-07 35.25 35.31 34.64 34.64 844
2017-11-06 36.01 36.19 35.77 35.84 530
2017-11-02 36.14 36.14 36.14 36.14 100
2017-11-01 35.57 35.57 35.57 35.57 100
2017-10-31 36.10 36.10 35.95 35.95 101
2017-10-30 36.10 36.10 36.10 36.10 38
2017-10-27 36.40 36.40 36.40 36.40 10
2017-10-26 37.14 37.14 37.14 37.14 1
2017-10-25 36.11 36.66 36.11 36.37 323
2017-10-24 36.67 37.19 36.67 36.81 348
2017-10-20 37.27 37.47 37.14 37.47 620
2017-10-19 35.75 36.70 35.75 36.59 427
2017-10-18 37.21 37.76 37.20 37.68 1,294
2017-10-17 38.94 38.94 37.15 37.42 715
2017-10-16 38.70 38.70 37.79 37.97 523
2017-10-13 36.77 37.84 36.77 37.84 818
2017-10-12 37.54 37.83 37.54 37.83 202
2017-10-11 38.06 38.34 38.05 38.34 463
2017-10-10 37.54 37.81 37.00 37.51 1,239
2017-10-09 37.05 37.20 36.73 37.20 301
2017-10-06 37.33 37.58 36.59 37.58 907
2017-10-05 36.80 36.80 36.75 36.75 21

» 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.