investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$EBTC: Enterprise Bancorp Inc - Common Stock





Clear duplicates of prices



2024-03-26
EBTC 2024-03-26 09:00:5025.99 24.51 0.68%
EBTC 2024-03-26 10:01:1025.15 24.81 -0.32%
EBTC 2024-03-26 11:00:5225.06 24.95 -0.20%
EBTC 2024-03-26 12:01:0325.16 24.91 -0.36%
EBTC 2024-03-26 13:00:4825.34 24.91 -0.20%
EBTC 2024-03-26 14:01:1025.22 24.91 -0.28%
EBTC 2024-03-26 15:00:4725.42 24.90 0.68%
EBTC 2024-03-26 16:00:5825.30 24.84 0.28%
EBTC 2024-03-26 17:00:4825.30 25.00 0.20%
EBTC 2024-03-26 20:00:400.00 0.00 0.20%
2024-03-27
EBTC 2024-03-27 05:00:5040.10 24.51 0.20%
EBTC 2024-03-27 07:00:5429.72 24.51 0.20%
EBTC 2024-03-27 10:01:0425.05 25.01 -0.08%
EBTC 2024-03-27 11:00:5325.20 25.08 0.48%
EBTC 2024-03-27 12:01:1125.35 25.27 0.84%
EBTC 2024-03-27 13:01:0025.35 25.28 0.84%
EBTC 2024-03-27 14:01:0825.41 25.35 1.12%
EBTC 2024-03-27 15:00:4625.54 25.38 1.36%
EBTC 2024-03-27 16:00:5026.39 25.35 3.20%
EBTC 2024-03-27 17:00:4826.39 25.35 3.19%
EBTC 2024-03-27 18:00:5826.39 24.80 3.19%
EBTC 2024-03-27 20:00:540.00 0.00 3.19%
2024-03-28
EBTC 2024-03-28 05:01:0141.12 24.51 3.19%
EBTC 2024-03-28 07:00:5929.72 25.01 3.19%
EBTC 2024-03-28 10:00:5726.81 25.56 -0.56%
EBTC 2024-03-28 11:00:5926.04 25.66 -0.40%
EBTC 2024-03-28 12:01:1226.44 26.02 1.20%
EBTC 2024-03-28 13:00:5026.41 25.98 0.56%
EBTC 2024-03-28 14:00:5826.24 25.92 0.32%
EBTC 2024-03-28 15:00:4726.10 25.94 0.84%
EBTC 2024-03-28 16:00:5926.35 25.01 0.40%
EBTC 2024-03-28 17:00:5726.48 25.45 0.39%
EBTC 2024-03-28 20:00:520.00 0.00 0.39%
2024-04-01
EBTC 2024-04-01 05:01:0041.28 24.51 0.39%
EBTC 2024-04-01 07:00:5229.72 25.41 0.39%
EBTC 2024-04-01 10:00:5625.94 25.50 -1.04%
EBTC 2024-04-01 11:01:0125.75 25.56 -0.85%
EBTC 2024-04-01 12:01:0525.65 25.59 -1.24%
EBTC 2024-04-01 13:00:5525.41 25.28 -2.51%
EBTC 2024-04-01 14:01:0425.35 25.02 -3.13%
EBTC 2024-04-01 15:00:5025.15 25.13 -3.17%
EBTC 2024-04-01 16:00:5225.80 25.01 -2.63%
EBTC 2024-04-01 17:00:4725.80 25.01 -2.62%
EBTC 2024-04-01 19:00:5525.56 25.03 -2.62%
EBTC 2024-04-01 20:00:500.00 0.00 -2.62%
2024-04-02
EBTC 2024-04-02 05:00:4940.20 24.51 -2.62%
EBTC 2024-04-02 07:00:4829.72 25.01 -2.62%
EBTC 2024-04-02 09:00:5229.72 24.51 -1.08%
EBTC 2024-04-02 10:01:0225.46 24.81 -1.08%
EBTC 2024-04-02 11:00:5025.21 24.98 -1.12%
EBTC 2024-04-02 12:01:0525.21 24.80 -1.46%
EBTC 2024-04-02 13:00:5524.94 24.80 -1.39%
EBTC 2024-04-02 14:01:0224.98 24.80 -1.39%
EBTC 2024-04-02 15:00:5324.89 24.81 -1.81%
EBTC 2024-04-02 16:01:0125.00 24.50 -2.27%
EBTC 2024-04-02 17:00:5424.97 24.50 -2.33%
EBTC 2024-04-02 20:00:530.00 0.00 -2.33%
2024-04-03
EBTC 2024-04-03 05:00:4939.26 24.51 -2.33%
EBTC 2024-04-03 07:00:5925.99 24.51 -2.33%
EBTC 2024-04-03 10:01:0624.71 24.51 -0.75%
EBTC 2024-04-03 11:00:5924.70 24.50 -0.08%
EBTC 2024-04-03 12:01:0124.70 24.57 -0.20%
EBTC 2024-04-03 13:00:4725.20 24.55 0.00%
EBTC 2024-04-03 14:00:5425.03 24.44 0.00%
EBTC 2024-04-03 15:00:5724.86 24.64 -0.28%
EBTC 2024-04-03 16:01:0425.28 24.55 0.32%
EBTC 2024-04-03 20:00:510.00 0.00 0.32%
2024-04-04
EBTC 2024-04-04 05:00:4839.39 9.98 0.32%
EBTC 2024-04-04 07:01:0325.99 24.41 0.32%
EBTC 2024-04-04 10:01:0025.16 24.73 0.20%
EBTC 2024-04-04 11:00:5125.25 24.84 1.21%
EBTC 2024-04-04 12:00:5925.05 24.84 0.24%
EBTC 2024-04-04 13:00:5525.20 24.86 0.93%
EBTC 2024-04-04 14:01:0025.23 24.86 0.81%
EBTC 2024-04-04 15:00:5924.94 24.83 0.61%
EBTC 2024-04-04 16:01:0125.83 24.80 0.69%
EBTC 2024-04-04 17:01:0225.45 24.80 0.69%
EBTC 2024-04-04 20:01:060.00 0.00 0.69%
2024-04-05
EBTC 2024-04-05 05:00:5539.66 10.05 0.69%
EBTC 2024-04-05 07:00:5125.99 22.27 0.69%
EBTC 2024-04-05 10:01:0925.18 24.38 -0.52%
EBTC 2024-04-05 11:00:5724.88 24.72 -0.73%
EBTC 2024-04-05 12:00:5624.94 24.71 -0.08%
EBTC 2024-04-05 13:00:4924.94 24.80 -0.08%
EBTC 2024-04-05 14:01:1324.88 24.75 -0.36%
EBTC 2024-04-05 15:00:5324.99 24.50 -1.53%
EBTC 2024-04-05 16:01:0525.10 24.42 -1.33%
EBTC 2024-04-05 17:00:5925.11 24.42 -1.33%
EBTC 2024-04-05 18:00:5625.99 24.42 -1.33%
EBTC 2024-04-05 20:01:050.00 0.00 -1.33%
2024-04-08
EBTC 2024-04-08 05:00:4639.13 9.86 -1.33%
EBTC 2024-04-08 07:00:5925.99 24.00 -1.33%
EBTC 2024-04-08 08:01:0325.99 24.25 -1.33%
EBTC 2024-04-08 10:01:0625.24 24.63 0.00%
EBTC 2024-04-08 11:00:5424.72 24.62 0.40%
EBTC 2024-04-08 12:01:1324.78 24.64 0.73%
EBTC 2024-04-08 13:00:4824.80 24.77 0.69%
EBTC 2024-04-08 14:01:0225.09 24.66 1.09%
EBTC 2024-04-08 15:00:5525.55 24.86 2.30%
EBTC 2024-04-08 16:01:0528.01 25.05 3.47%
EBTC 2024-04-08 17:00:5225.78 25.20 3.49%
EBTC 2024-04-08 18:01:0128.01 25.05 3.49%
EBTC 2024-04-08 19:00:5325.79 25.21 3.49%
EBTC 2024-04-08 20:00:550.00 0.00 3.49%
2024-04-09
EBTC 2024-04-09 05:00:5440.50 10.26 3.49%
EBTC 2024-04-09 07:01:0625.99 24.61 3.49%
EBTC 2024-04-09 10:00:5325.48 25.19 -1.06%
EBTC 2024-04-09 11:00:5125.43 25.11 -1.22%
EBTC 2024-04-09 12:00:5725.48 25.15 -0.85%
EBTC 2024-04-09 13:01:0025.48 25.14 -1.10%
EBTC 2024-04-09 14:01:1025.41 25.12 -0.73%
EBTC 2024-04-09 15:01:0625.29 25.12 -0.77%
EBTC 2024-04-09 16:00:5725.78 24.76 -0.85%
EBTC 2024-04-09 17:00:5925.78 24.76 -0.82%
EBTC 2024-04-09 18:01:0025.99 24.61 -0.82%
EBTC 2024-04-09 20:00:530.00 0.00 -0.82%
2024-04-10
EBTC 2024-04-10 05:00:5040.16 24.07 -0.82%
EBTC 2024-04-10 07:00:4925.99 24.61 -0.82%
EBTC 2024-04-10 10:01:0924.52 24.18 -3.73%
EBTC 2024-04-10 11:00:5224.61 24.41 -2.59%
EBTC 2024-04-10 12:00:5324.33 23.90 -4.83%
EBTC 2024-04-10 13:00:5223.84 23.60 -6.48%
EBTC 2024-04-10 14:01:0123.81 23.55 -6.36%
EBTC 2024-04-10 15:00:5023.69 23.39 -6.51%
EBTC 2024-04-10 16:01:0024.16 23.32 -6.20%
EBTC 2024-04-10 17:00:5124.16 23.32 -6.25%
EBTC 2024-04-10 18:00:5125.50 23.32 -6.25%
EBTC 2024-04-10 20:01:020.00 0.00 -6.25%
2024-04-11
EBTC 2024-04-11 05:01:0037.65 9.54 -6.25%
EBTC 2024-04-11 06:00:5537.89 9.54 -6.25%
EBTC 2024-04-11 07:00:5425.99 22.89 -6.25%
EBTC 2024-04-11 10:00:5823.84 23.43 0.44%
EBTC 2024-04-11 11:00:5423.53 23.35 -1.35%
EBTC 2024-04-11 12:01:0523.52 23.35 -0.67%
EBTC 2024-04-11 13:00:5323.52 23.36 -0.99%
EBTC 2024-04-11 14:00:5923.59 23.33 -1.15%
EBTC 2024-04-11 15:00:5423.59 23.37 -0.55%
EBTC 2024-04-11 16:00:5124.31 23.35 0.55%
EBTC 2024-04-11 17:00:5624.31 23.35 0.59%
EBTC 2024-04-11 18:00:5426.99 23.10 0.59%
EBTC 2024-04-11 20:00:570.00 0.00 0.59%
2024-04-12
EBTC 2024-04-12 05:00:5937.87 9.60 0.59%
EBTC 2024-04-12 07:00:4625.99 22.89 0.59%
EBTC 2024-04-12 10:01:1423.50 23.35 -1.01%
EBTC 2024-04-12 11:00:5823.32 23.20 -2.66%
EBTC 2024-04-12 12:00:5023.42 23.35 -1.90%
EBTC 2024-04-12 13:00:5423.43 23.30 -1.86%
EBTC 2024-04-12 14:00:4923.40 23.30 -1.94%
EBTC 2024-04-12 15:00:5223.42 23.22 -1.98%
EBTC 2024-04-12 16:01:0423.86 23.02 -1.86%
EBTC 2024-04-12 17:00:5023.86 23.02 -1.85%
EBTC 2024-04-12 18:00:5726.99 23.02 -1.85%
EBTC 2024-04-12 20:00:590.00 0.00 -1.85%
2024-04-15
EBTC 2024-04-15 05:00:4637.18 9.42 -1.85%
EBTC 2024-04-15 07:00:5125.99 23.01 -1.85%
EBTC 2024-04-15 10:00:5824.22 23.46 1.01%
EBTC 2024-04-15 11:00:5523.69 23.25 0.46%
EBTC 2024-04-15 12:00:5323.88 23.33 0.42%
EBTC 2024-04-15 13:00:5723.44 23.17 -0.34%
EBTC 2024-04-15 14:01:0123.42 23.22 -0.25%
EBTC 2024-04-15 15:00:5423.42 23.16 -0.59%
EBTC 2024-04-15 16:00:5423.96 23.00 0.46%
EBTC 2024-04-15 17:00:4823.96 23.00 0.47%
EBTC 2024-04-15 18:00:5725.99 23.01 0.47%
EBTC 2024-04-15 20:00:570.00 0.00 0.47%
2024-04-16
EBTC 2024-04-16 05:00:4437.35 9.41 0.47%
EBTC 2024-04-16 07:00:4725.99 23.01 0.47%
EBTC 2024-04-16 10:00:5723.28 23.00 0.60%
EBTC 2024-04-16 11:00:5523.74 23.01 -0.90%
EBTC 2024-04-16 12:00:5623.46 23.05 -0.90%
EBTC 2024-04-16 13:00:4123.46 23.11 -0.38%
EBTC 2024-04-16 14:00:5723.41 23.18 -0.43%
EBTC 2024-04-16 15:00:4923.47 23.27 -0.94%
EBTC 2024-04-16 16:01:0025.99 23.01 -0.17%
EBTC 2024-04-16 16:28:37
8-K Sec report https://www.sec.gov/Archives/edgar/data/1018399/000101839924000034/0001018399-24-000034-index.htm
8-K - ENTERPRISE BANCORP INC /MA/ (0001018399) (Filer)
EBTC 2024-04-16 17:00:5323.93 23.01 -0.17%
EBTC 2024-04-16 18:00:5924.37 23.01 -0.17%
EBTC 2024-04-16 20:00:540.00 0.00 -0.17%
2024-04-17
EBTC 2024-04-17 05:01:0137.29 9.40 -0.17%
EBTC 2024-04-17 07:00:5725.99 23.01 -0.17%
EBTC 2024-04-17 10:01:0724.00 23.30 0.13%
EBTC 2024-04-17 11:00:4823.89 23.45 0.89%
EBTC 2024-04-17 12:00:5823.82 23.42 0.21%
EBTC 2024-04-17 13:00:5423.71 23.32 1.02%
EBTC 2024-04-17 14:00:5923.88 23.61 0.98%
EBTC 2024-04-17 15:00:4923.90 23.50 1.06%
EBTC 2024-04-17 16:00:5524.74 23.01 0.94%
EBTC 2024-04-17 17:01:0124.15 23.21 0.85%
EBTC 2024-04-17 18:01:0025.99 23.01 0.85%
EBTC 2024-04-17 20:00:570.00 0.00 0.85%
2024-04-18
EBTC 2024-04-18 05:00:4237.64 9.53 0.85%
EBTC 2024-04-18 07:00:5125.99 23.01 0.85%
EBTC 2024-04-18 10:01:1024.26 23.26 -0.98%
EBTC 2024-04-18 11:00:5123.90 23.49 0.17%
EBTC 2024-04-18 12:00:5423.73 23.55 -0.55%
EBTC 2024-04-18 13:00:5723.94 23.26 0.09%
EBTC 2024-04-18 14:00:5923.91 23.27 -1.02%
EBTC 2024-04-18 15:00:5223.90 23.35 -1.15%
EBTC 2024-04-18 16:01:0023.97 23.10 -0.77%
EBTC 2024-04-18 17:00:5623.97 23.10 -0.76%
EBTC 2024-04-18 18:00:4225.99 23.10 -0.76%
EBTC 2024-04-18 20:00:590.00 0.00 -0.76%
2024-04-19
EBTC 2024-04-19 05:00:5337.35 9.46 -0.76%
EBTC 2024-04-19 07:00:5525.99 23.01 -0.76%
EBTC 2024-04-19 10:01:0923.63 23.03 -1.48%
EBTC 2024-04-19 11:00:4923.47 23.22 -0.30%
EBTC 2024-04-19 12:01:0223.87 23.41 -0.21%
EBTC 2024-04-19 13:00:5623.74 23.50 0.13%
EBTC 2024-04-19 14:00:5224.09 23.65 0.76%
EBTC 2024-04-19 15:00:4824.09 23.65 1.18%
EBTC 2024-04-19 16:00:5724.44 23.50 1.98%
EBTC 2024-04-19 17:00:5724.44 23.50 2.00%
EBTC 2024-04-19 18:00:4826.99 23.00 2.00%
EBTC 2024-04-19 20:00:520.00 0.00 2.00%
2024-04-22
EBTC 2024-04-22 07:00:5028.22 21.04 2.00%
EBTC 2024-04-22 09:00:4925.99 23.01 2.00%
EBTC 2024-04-22 10:01:0024.64 23.95 -1.02%
EBTC 2024-04-22 11:00:5224.64 24.38 1.74%
EBTC 2024-04-22 12:00:5124.41 24.13 0.77%
EBTC 2024-04-22 13:00:5424.65 24.43 2.81%
EBTC 2024-04-22 14:01:0324.77 24.52 2.38%
EBTC 2024-04-22 15:00:4924.74 24.14 1.45%
EBTC 2024-04-22 16:01:0125.84 23.01 2.26%
EBTC 2024-04-22 17:00:5124.72 23.76 2.21%
EBTC 2024-04-22 18:00:5725.84 23.01 2.21%
EBTC 2024-04-22 20:00:580.00 0.00 2.21%
2024-04-23
EBTC 2024-04-23 05:00:4438.77 9.76 2.21%
EBTC 2024-04-23 07:00:5625.99 23.01 2.21%
EBTC 2024-04-23 10:00:5625.24 24.12 2.09%
EBTC 2024-04-23 11:00:5024.56 24.45 1.29%
EBTC 2024-04-23 12:01:0024.55 24.05 0.88%
EBTC 2024-04-23 13:00:4524.50 24.27 1.08%
EBTC 2024-04-23 14:01:0124.54 24.28 1.21%
EBTC 2024-04-23 15:00:5324.53 24.26 1.08%
EBTC 2024-04-23 16:00:5525.58 23.52 0.79%
EBTC 2024-04-23 16:51:46
8-K Sec report https://www.sec.gov/Archives/edgar/data/1018399/000101839924000037/0001018399-24-000037-index.htm
8-K - ENTERPRISE BANCORP INC /MA/ (0001018399) (Filer)
EBTC 2024-04-23 17:00:4524.91 23.95 0.78%
EBTC 2024-04-23 18:00:5325.48 23.44 0.78%
EBTC 2024-04-23 20:01:050.00 0.00 0.78%
2024-04-24
EBTC 2024-04-24 05:00:5938.83 9.79 0.78%
EBTC 2024-04-24 07:00:5325.99 23.01 0.78%
EBTC 2024-04-24 10:00:5825.24 24.35 1.07%
EBTC 2024-04-24 11:00:5824.66 24.31 -0.29%
EBTC 2024-04-24 12:00:5924.41 24.25 -0.17%
EBTC 2024-04-24 13:00:5524.79 24.28 0.45%
EBTC 2024-04-24 14:01:0024.79 24.33 0.91%
EBTC 2024-04-24 15:00:5424.56 24.37 -0.25%
EBTC 2024-04-24 16:00:5626.00 24.75 1.53%
EBTC 2024-04-24 17:00:5825.28 24.75 1.51%
EBTC 2024-04-24 18:00:5726.00 24.25 1.51%
EBTC 2024-04-24 19:00:5225.99 24.25 1.51%
EBTC 2024-04-24 20:00:560.00 0.00 1.51%
2024-04-25
EBTC 2024-04-25 05:00:5739.42 9.93 1.51%
EBTC 2024-04-25 07:01:0725.99 23.01 1.51%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.