EGBN

Eagle Bancorp Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Eagle Bancorp Inc EGBN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.79 3.44% 53.87 16:01:00
Open Price Low Price High Price Close Price Prev Close
52.61 51.5701 54.335 53.87 52.08
more quote information »

EGBN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week50.1054.33549.3250.84119,3723.777.52%
1 Month45.3954.33544.4848.85115,0698.4818.68%
3 Months41.0654.33539.4144.51129,15712.8131.2%
6 Months29.7654.33524.8137.50133,08924.1181.01%
1 Year34.1554.33523.0833.54152,83319.7257.75%
3 Years63.9565.422723.0845.81195,161-10.08-15.76%
5 Years50.1369.8023.0849.28168,5913.747.46%

EGBN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 08 2021 53.87 1.79 3.44% 52.61 54.335 51.5701 112,352
Mar 05 2021 52.08 1.13 2.22% 51.61 52.26 50.9746 142,391
Mar 04 2021 50.95 0.34 0.67% 50.67 52.01 50.18 137,204
Mar 03 2021 50.61 0.99 2.0% 50.00 52.3499 50.00 136,365
Mar 02 2021 49.62 -0.67 -1.33% 50.22 50.71 49.38 88,340
Mar 01 2021 50.29 1.40 2.86% 50.10 50.46 49.32 92,558
Feb 26 2021 48.89 -0.87 -1.75% 49.26 50.12 48.63 118,532
Feb 25 2021 49.76 -0.65 -1.29% 50.97 51.43 49.25 106,576
Feb 24 2021 50.41 1.63 3.34% 49.24 50.99 49.11 158,833
Feb 23 2021 48.78 0.52 1.08% 48.30 49.94 48.01 150,366
Feb 22 2021 48.26 0.49 1.03% 47.70 48.84 47.32 272,094
Feb 19 2021 47.77 0.88 1.88% 47.16 47.78 47.13 153,663
Feb 18 2021 46.89 -0.54 -1.14% 47.28 47.65 46.80 49,897
Feb 17 2021 47.43 -0.14 -0.29% 47.35 48.22 46.64 65,811
Feb 16 2021 47.57 0.74 1.58% 47.07 47.94 47.02 79,139
Feb 12 2021 46.83 0.36 0.77% 46.42 46.90 46.11 77,346
Feb 11 2021 46.47 -0.39 -0.83% 47.19 47.93 45.59 118,251
Feb 10 2021 46.86 -0.49 -1.03% 47.19 47.85 46.46 83,688
Feb 09 2021 47.35 1.10 2.38% 46.20 47.58 46.06 82,823
See More Historical Prices ยป
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:20210309 04:43:32