Skip to main content

Eagle Bancorp Inc (NQ: EGBN )

16.88 -0.20 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 17.13 17.17 16.82 16.88 1,069,031 -0.20(-1.17%)
Jun 20, 2024 16.69 17.09 16.69 17.08 342,750 +0.24(+1.43%)
Jun 18, 2024 16.85 16.93 16.49 16.84 747,854 +0.02(+0.12%)
Jun 17, 2024 16.25 16.85 15.99 16.82 466,423 +0.49(+3.00%)
Jun 14, 2024 16.74 16.86 16.30 16.33 266,075 -0.64(-3.77%)
Jun 13, 2024 17.13 17.13 16.68 16.97 374,065 -0.08(-0.47%)
Jun 12, 2024 17.25 17.73 16.84 17.05 323,286 +0.46(+2.77%)
Jun 11, 2024 16.40 16.69 16.24 16.59 278,457 -0.05(-0.30%)
Jun 10, 2024 17.25 17.25 16.50 16.64 304,168 -0.70(-4.04%)
Jun 07, 2024 17.07 17.43 16.94 17.34 207,614 +0.03(+0.17%)
Jun 06, 2024 17.31 17.47 17.07 17.31 191,707 +0.06(+0.35%)
Jun 05, 2024 17.40 17.50 17.15 17.25 275,751 +0.03(+0.17%)
Jun 04, 2024 17.59 17.84 17.20 17.22 316,332 -0.66(-3.69%)
Jun 03, 2024 18.29 18.29 17.78 17.88 417,497 -0.15(-0.83%)
May 31, 2024 17.70 18.21 17.64 18.03 279,840 +0.58(+3.32%)
May 30, 2024 17.46 17.68 17.31 17.45 325,346 +0.35(+2.05%)
May 29, 2024 17.50 17.52 16.76 17.10 421,094 -0.74(-4.15%)
May 28, 2024 18.67 18.75 17.77 17.84 406,236 -0.75(-4.03%)
May 24, 2024 19.28 19.28 18.50 18.59 277,640 -0.53(-2.77%)
May 23, 2024 20.40 20.40 18.96 19.12 358,542 -1.19(-5.86%)
May 22, 2024 20.40 20.67 20.15 20.31 222,134 -0.19(-0.93%)
May 21, 2024 20.41 20.75 20.41 20.50 273,027 +0.06(+0.29%)
May 20, 2024 20.80 21.07 20.39 20.44 209,135 -0.28(-1.35%)
May 17, 2024 20.81 21.06 20.54 20.72 226,143 +0.02(+0.10%)
May 16, 2024 20.32 20.87 20.17 20.70 285,667 +0.33(+1.62%)
May 15, 2024 20.40 20.53 20.17 20.37 280,969 +0.32(+1.60%)
May 14, 2024 20.22 20.36 20.02 20.05 218,959 +0.08(+0.40%)
May 13, 2024 20.08 20.32 19.84 19.97 517,947 +0.03(+0.15%)
May 10, 2024 20.15 20.32 19.83 19.94 270,535 -0.24(-1.19%)
May 09, 2024 19.81 20.25 19.68 20.18 184,948 +0.42(+2.13%)
May 08, 2024 19.32 19.93 19.13 19.76 275,153 +0.00(+0.00%)
May 07, 2024 20.11 20.26 19.72 19.76 260,498 -0.33(-1.64%)
May 06, 2024 20.19 20.32 20.00 20.09 182,716 +0.06(+0.30%)
May 03, 2024 20.26 20.43 20.01 20.03 251,242 +0.24(+1.21%)
May 02, 2024 19.12 19.89 19.06 19.79 413,474 +0.82(+4.32%)
May 01, 2024 18.69 19.43 18.47 18.97 478,583 +0.48(+2.60%)
Apr 30, 2024 18.67 18.99 18.40 18.49 574,540 -0.47(-2.48%)
Apr 29, 2024 19.70 19.70 18.83 18.96 500,184 -0.45(-2.32%)
Apr 26, 2024 19.97 20.03 19.14 19.41 389,656 -0.55(-2.76%)
Apr 25, 2024 21.13 21.13 18.60 19.96 857,337 -2.28(-10.25%)
Apr 24, 2024 21.86 22.31 21.82 22.24 213,277 -0.03(-0.13%)
Apr 23, 2024 21.72 22.55 21.55 22.27 305,784 +0.47(+2.16%)
Apr 22, 2024 21.52 22.05 21.34 21.80 179,142 +0.18(+0.83%)
Apr 19, 2024 20.25 21.63 20.05 21.62 413,588 +1.10(+5.36%)
Apr 18, 2024 20.54 20.86 20.43 20.52 158,720 +0.09(+0.44%)
Apr 17, 2024 20.26 20.75 20.26 20.43 232,855 -0.05(-0.24%)
Apr 16, 2024 20.75 20.76 20.38 20.48 243,117 -0.37(-1.78%)
Apr 15, 2024 21.14 21.30 20.57 20.85 262,991 -0.02(-0.09%)
Apr 12, 2024 20.54 20.91 20.32 20.87 176,231 +0.13(+0.61%)
Apr 11, 2024 20.87 20.99 20.50 20.74 186,140 +0.00(+0.00%)
Apr 10, 2024 21.65 21.65 20.59 20.74 546,261 -1.58(-7.06%)
Apr 09, 2024 22.23 22.59 22.13 22.32 157,424 +0.22(+0.97%)
Apr 08, 2024 21.77 22.25 21.77 22.10 120,981 +0.36(+1.66%)
Apr 05, 2024 21.72 21.93 21.45 21.74 122,155 -0.15(-0.67%)
Apr 04, 2024 22.29 22.33 21.81 21.89 224,800 +0.26(+1.22%)
Apr 03, 2024 21.61 21.84 21.56 21.62 153,845 -0.15(-0.67%)
Apr 02, 2024 21.80 21.93 21.56 21.77 213,807 -0.48(-2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.