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
2018-09-19 34.80 34.80 34.18 34.54 116
2018-09-18 33.68 33.68 33.55 33.55 159
2018-09-17 33.69 33.69 33.69 33.69 82
2018-09-14 32.66 33.43 32.66 33.43 503
2018-09-13 32.82 33.25 32.82 33.25 174
2018-09-12 33.61 33.61 33.61 33.61 65
2018-09-10 34.75 34.75 34.75 34.75 10
2018-09-07 35.36 35.36 35.36 35.36 5
2018-09-05 35.29 35.29 35.10 35.10 150
2018-09-04 36.00 36.00 35.55 35.64 310
2018-08-30 36.37 36.37 36.37 36.37 100
2018-08-29 35.76 35.76 35.76 35.76 28
2018-08-28 36.05 36.10 36.05 36.10 24
2018-08-23 36.80 36.80 36.80 36.80 5
2018-08-22 36.83 36.86 36.83 36.86 53
2018-08-21 37.01 37.39 37.00 37.39 301
2018-08-20 36.48 36.48 36.48 36.48 1
2018-08-17 36.45 36.45 36.04 36.04 310
2018-08-16 36.71 36.71 36.69 36.69 107
2018-08-15 36.34 36.42 36.34 36.42 200
2018-08-14 36.50 37.28 36.50 37.28 255
2018-08-13 36.13 36.61 36.13 36.61 400
2018-08-10 36.67 36.67 36.26 36.26 83
2018-08-09 37.05 37.49 36.16 36.76 325
2018-08-08 36.63 36.82 36.63 36.80 543
2018-08-07 36.59 36.59 35.95 36.40 137
2018-08-06 36.50 36.50 36.50 36.50 30
2018-08-03 38.00 38.00 37.20 37.63 115
2018-08-02 37.68 37.69 37.68 37.68 477
2018-08-01 38.72 38.72 37.93 37.93 140

» 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.