EGBN

Eagle Bancorp Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Eagle Bancorp Inc EGBN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.51 1.74% 29.84 28.94 30.47 29.89 29.33 18:17:59
more quote information »

EGBN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week31.3831.6527.9129.66138,918-1.54-4.91%
1 Month30.3734.7727.9131.14181,642-0.53-1.75%
3 Months29.1638.4026.2632.02157,8490.682.33%
6 Months47.6148.6123.0834.52197,307-17.77-37.32%
1 Year55.5055.5023.0839.24229,098-25.66-46.23%
3 Years62.4069.8023.0849.91207,746-32.56-52.18%
5 Years44.950169.8023.0850.48167,625-15.11-33.62%

EGBN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 29.33 1.18 4.19% 28.27 29.35 28.22 125,555
Jul 09 2020 28.15 -1.59 -5.35% 29.49 29.49 27.91 103,124
Jul 08 2020 29.74 -0.21 -0.7% 29.95 30.385 28.69 165,683
Jul 07 2020 29.95 -0.84 -2.73% 30.26 30.41 29.59 186,139
Jul 06 2020 30.79 0.30 0.98% 31.38 31.65 30.40 114,091
Jul 02 2020 30.49 -0.58 -1.87% 32.03 32.565 30.30 125,258
Jul 01 2020 31.07 -1.68 -5.13% 32.74 33.00 30.92 194,826
Jun 30 2020 32.75 1.06 3.34% 31.64 33.05 31.64 163,006
Jun 29 2020 31.69 2.30 7.83% 29.96 32.16 29.96 146,724
Jun 26 2020 29.39 -1.75 -5.62% 30.55 31.2231 28.95 271,585
Jun 25 2020 31.14 1.04 3.46% 29.92 31.18 29.69 132,983
Jun 24 2020 30.10 -1.56 -4.93% 31.08 31.08 29.65 148,118
Jun 23 2020 31.66 -0.32 -1.0% 32.54 32.67 31.55 143,081
Jun 22 2020 31.98 0.40 1.27% 31.11 32.13 30.79 165,989
Jun 19 2020 31.58 -0.28 -0.88% 32.06 33.51 30.69 562,534
Jun 18 2020 31.86 0.24 0.76% 31.16 32.65 31.16 183,721
Jun 17 2020 31.62 -2.43 -7.14% 33.97 34.77 31.46 168,651
Jun 16 2020 34.05 1.57 4.83% 34.08 34.74 32.99 167,912
Jun 15 2020 32.48 0.49 1.53% 30.37 32.66 30.195 182,217
See More Historical Prices »
Your Recent History
NASDAQ
EGBN
Eagle Banc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200713 22:40:53