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
2018-06-15 40.08 40.55 39.90 40.36 281
2018-06-14 40.00 40.36 40.00 40.36 510
2018-06-12 40.43 40.43 39.53 39.60 1,054
2018-06-11 41.00 41.00 40.41 40.42 143
2018-06-08 41.47 41.47 40.88 40.88 102
2018-06-07 41.58 41.70 41.53 41.53 303
2018-06-06 40.87 41.68 40.87 41.68 721
2018-06-05 40.40 40.40 40.07 40.30 55
2018-06-04 41.90 41.90 40.43 40.43 569
2018-06-01 40.05 40.20 39.89 39.89 1,070
2018-05-31 40.12 40.12 39.65 40.12 505
2018-05-30 39.75 41.09 39.65 41.09 1,564
2018-05-29 38.61 38.91 38.61 38.91 101
2018-05-25 38.59 38.59 38.59 38.59 1
2018-05-24 38.68 39.01 38.68 39.01 300
2018-05-22 38.27 38.27 38.27 38.27 71
2018-05-21 38.20 38.62 38.20 38.41 484
2018-05-18 37.80 38.16 37.56 38.16 412
2018-05-17 37.25 37.82 37.25 37.82 213
2018-05-16 37.35 37.48 36.34 37.13 2,036
2018-05-15 36.56 37.25 36.56 37.25 301
2018-05-14 36.35 36.64 36.19 36.64 761
2018-05-11 36.13 36.55 36.13 36.55 5
2018-05-10 36.39 36.39 36.39 36.39 1
2018-05-09 36.37 36.37 36.37 36.37 1
2018-05-08 36.21 36.21 36.13 36.13 24
2018-05-07 36.50 36.74 36.15 36.64 140
2018-05-04 36.65 37.00 36.65 36.91 3
2018-05-03 36.59 37.00 36.59 36.73 15
2018-05-02 36.72 36.72 36.72 36.72 1

» 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.