Eagle Bancorp Inc (NQ: EGBN )

19.88 -0.43 (-2.12%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 21.64 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%)
Apr 01, 2024 23.03 23.43 22.08 22.25 263,751 -0.73(-3.19%)
Mar 28, 2024 22.67 23.13 22.58 22.98 465,489 +0.32(+1.42%)
Mar 27, 2024 21.62 22.78 21.62 22.66 274,336 +1.04(+4.80%)
Mar 26, 2024 22.07 22.18 21.48 21.62 227,119 -0.36(-1.65%)
Mar 25, 2024 21.97 22.33 21.63 21.99 238,709 +0.21(+0.94%)
Mar 22, 2024 22.34 22.44 21.46 21.78 307,252 -0.50(-2.24%)
Mar 21, 2024 22.10 22.82 21.91 22.28 250,708 +0.24(+1.11%)
Mar 20, 2024 20.88 22.35 20.72 22.04 428,158 +0.94(+4.45%)
Mar 19, 2024 21.33 21.83 21.08 21.10 351,492 -0.37(-1.73%)
Mar 18, 2024 21.86 21.86 21.17 21.47 313,381 -0.19(-0.86%)
Mar 15, 2024 21.33 22.11 21.33 21.65 3,102,834 +0.37(+1.75%)
Mar 14, 2024 22.19 22.32 20.94 21.28 662,804 -1.01(-4.52%)
Mar 13, 2024 22.49 22.87 21.95 22.29 397,355 -0.29(-1.30%)
Mar 12, 2024 23.27 23.27 22.14 22.58 432,650 -0.75(-3.23%)
Mar 11, 2024 23.18 23.59 22.78 23.34 324,563 +0.17(+0.72%)
Mar 08, 2024 23.49 23.50 23.00 23.17 202,015 +0.19(+0.81%)
Mar 07, 2024 23.30 23.54 22.63 22.98 200,623 +0.09(+0.38%)
Mar 06, 2024 22.63 23.40 21.94 22.90 318,012 +0.34(+1.52%)
Mar 05, 2024 21.91 22.93 21.72 22.55 341,270 +0.51(+2.31%)
Mar 04, 2024 23.19 23.44 21.27 22.05 354,159 -1.06(-4.57%)
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.