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
2018-12-14 31.34 31.53 30.62 30.95 261
2018-12-12 30.53 30.70 30.53 30.53 104
2018-12-11 30.55 30.89 30.24 30.89 51
2018-12-10 31.60 31.79 31.23 31.48 400
2018-12-06 32.90 32.90 30.80 31.80 102
2018-12-04 34.70 34.70 32.51 32.51 227
2018-12-03 33.41 35.68 33.41 34.71 100
2018-11-30 34.01 34.41 34.01 34.41 236
2018-11-29 34.20 34.25 33.63 34.25 295
2018-11-28 33.10 33.70 33.10 33.66 262
2018-11-26 34.78 34.78 33.42 33.56 433
2018-11-23 31.10 32.78 31.10 32.78 246
2018-11-21 30.71 30.71 30.71 30.71 110
2018-11-20 30.92 30.92 29.60 29.60 10
2018-11-19 30.00 30.35 29.60 30.35 450
2018-11-16 30.98 30.98 30.61 30.61 303
2018-11-15 29.91 30.055 29.91 30.055 500
2018-11-14 30.60 30.60 30.60 30.60 200
2018-11-13 31.16 31.20 31.12 31.20 529
2018-11-12 30.14 31.07 30.14 30.93 340
2018-11-09 31.24 31.52 31.07 31.52 300
2018-11-07 31.73 31.73 30.85 30.85 105
2018-11-06 31.40 31.40 31.40 31.40 87
2018-11-05 32.19 32.19 32.19 32.19 100
2018-11-02 32.67 32.67 32.67 32.67 24
2018-11-01 32.79 32.79 32.10 32.13 76
2018-10-31 31.32 31.32 31.32 31.32 1
2018-10-30 31.06 31.15 31.06 31.15 129
2018-10-29 31.91 31.91 31.69 31.69 188
2018-10-26 32.18 32.18 31.51 31.51 221

» 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.