EBTC - Enterprise Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201927.9028.6927.9028.6028.603,600
Aug 15, 201927.7928.1827.6427.6927.694,000
Aug 14, 201927.5028.1927.5027.7827.787,600
Aug 13, 201927.5328.0727.5328.0728.074,000
Aug 12, 201927.7227.9727.4027.8927.895,800
Aug 12, 20190.16 Dividend
Aug 09, 201927.9128.4927.8927.9127.758,500
Aug 08, 201928.2028.8727.8527.8527.698,800
Aug 07, 201927.5628.1727.5627.7827.629,100
Aug 06, 201927.9228.4727.6827.6927.537,200
Aug 05, 201929.0029.3527.7227.7227.569,400
Aug 02, 201929.5029.7429.1229.2629.092,300
Aug 01, 201930.8531.3029.5029.5029.3342,300
Jul 31, 201930.6931.6330.5530.5530.3714,700
Jul 30, 201928.9730.6628.8230.5130.3414,300
Jul 29, 201929.3029.4028.9128.9128.748,100
Jul 26, 201928.4429.4828.3629.0028.8315,900
Jul 25, 201928.5528.5728.2428.2428.088,200
Jul 24, 201928.0028.8827.7528.5928.4311,400
Jul 23, 201928.0028.0727.8027.9727.815,800
Jul 22, 201928.0128.0627.0327.8127.658,500
Jul 19, 201928.5729.3628.1028.2128.0512,200
Jul 18, 201929.3029.4728.9829.4729.303,000
Jul 17, 201929.8830.0029.2529.5029.339,600
Jul 16, 201929.9829.9829.6629.9829.813,400
Jul 15, 201929.9930.7929.6429.8529.685,700
Jul 12, 201930.8930.8929.7129.7129.546,700
Jul 11, 201930.9730.9730.0930.6830.505,300
Jul 10, 201931.0831.0830.6130.8630.684,500
Jul 09, 201930.7031.6030.7030.9530.772,500
Jul 08, 201930.9831.2530.4730.6430.466,400
Jul 05, 201931.0031.2931.0031.2931.112,300
Jul 03, 201931.0031.1330.3231.1330.954,200
Jul 02, 201931.0331.2530.7231.0030.825,200
Jul 01, 201931.6031.6030.7531.3831.2014,400
Jun 28, 201928.9031.7328.3231.7131.5369,700
Jun 27, 201928.0029.0127.8329.0128.8426,000
Jun 26, 201928.0529.4027.7028.4228.265,400
Jun 25, 201927.7528.4027.3428.0027.848,200
Jun 24, 201928.3828.3827.4527.6027.449,100
Jun 21, 201928.9129.5428.3028.3528.1929,000
Jun 20, 201929.5429.5929.0329.0728.905,400
Jun 19, 201929.6230.6628.7729.1028.935,500
Jun 18, 201928.9529.8628.9029.8629.694,100
Jun 17, 201928.8328.8328.3128.6628.504,500
Jun 14, 201928.7028.9428.4928.5428.386,900
Jun 13, 201928.6428.9528.4228.9528.786,700
Jun 12, 201928.9028.9328.3428.6428.484,300
Jun 11, 201928.4928.9428.1428.9328.768,400
Jun 10, 201928.3528.6328.0028.1527.994,400
Jun 07, 201928.1228.6327.8628.0127.859,200
Jun 06, 201928.3228.3927.8527.8627.706,900
Jun 05, 201928.6928.9428.2128.3628.204,100
Jun 04, 201928.4828.9427.9328.9428.776,300
Jun 03, 201928.2728.6327.9027.9527.798,400
May 31, 201927.9528.9027.8628.0427.889,800
May 30, 201929.3029.5528.4528.7028.548,300
May 29, 201929.7129.7128.8628.8628.696,400
May 28, 201929.4130.1329.3329.4129.242,900
May 24, 201929.1130.0029.1130.0029.832,700
May 23, 201930.1830.1829.2229.5629.397,000
May 22, 201930.5130.7029.8430.1429.972,000
May 21, 201930.2630.7429.8430.7230.543,300
May 20, 201929.7230.3429.5130.3430.172,300
May 17, 201930.2530.7029.3829.7129.544,900
May 16, 201929.7630.5729.7530.5730.393,000
May 15, 201929.6630.0529.4430.0529.883,700
May 14, 201930.3730.5929.1829.8829.719,400
May 13, 201930.0130.6628.8530.0029.836,200
May 10, 201930.7531.0230.4730.7330.552,600
May 10, 20190.16 Dividend
May 09, 201930.6130.8830.5030.5030.176,500
May 08, 201930.7731.2930.5030.9030.566,200
May 07, 201930.7930.8930.5030.8130.474,400
May 06, 201931.2032.0030.7231.6531.307,300
May 03, 201931.1231.7930.5131.7931.448,000
May 02, 201932.8832.8830.6730.6730.333,600
May 01, 201931.7531.7730.7030.8630.5212,500
Apr 30, 201932.0132.0131.3631.7331.3813,200
Apr 29, 201932.5032.5031.3132.4032.051,800
Apr 26, 201931.0031.0030.5031.0030.665,700
Apr 25, 201931.1732.0031.0631.0630.723,000
Apr 24, 201932.1532.1531.2231.3631.026,600
Apr 23, 201930.8732.6130.6532.6032.2418,200
Apr 22, 201930.8930.8930.1730.2829.953,500
Apr 18, 201929.0129.9929.0029.9929.665,700
Apr 17, 201929.6529.8729.0229.0228.704,600
Apr 16, 201930.1530.1529.4329.5429.224,500
Apr 15, 201930.7930.8929.5029.8829.554,400
Apr 12, 201930.6930.8528.4730.1829.8511,400
Apr 11, 201930.6130.6230.1330.6230.284,400
Apr 10, 201930.6430.8129.6830.1029.775,400
Apr 09, 201930.6130.7230.4130.4130.082,700
Apr 08, 201930.7231.3830.5531.1030.767,600
Apr 05, 201930.1531.5030.1531.1030.765,100
Apr 04, 201929.9730.2829.7229.8829.555,300
Apr 03, 201929.6730.1429.6030.1429.813,000
Apr 02, 201929.9429.9429.2129.5829.267,100
Apr 01, 201930.1830.2929.2629.7929.464,200
Mar 29, 201928.8729.1528.0028.7328.4213,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...