Skip to main content

Eagle Bancorp [Mt] (NQ: EBMT )

12.84 +0.04 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 21.04 21.34 21.04 21.28 27,587 +0.20(+0.95%)
Apr 29, 2021 21.27 21.27 21.05 21.08 18,730 -0.03(-0.13%)
Apr 28, 2021 21.21 21.33 21.07 21.11 34,396 -0.09(-0.43%)
Apr 27, 2021 21.51 21.52 21.11 21.20 33,200 -0.18(-0.85%)
Apr 26, 2021 21.54 21.69 21.30 21.38 48,182 +0.09(+0.43%)
Apr 23, 2021 21.22 21.73 21.22 21.29 22,091 +0.07(+0.34%)
Apr 22, 2021 21.35 22.11 21.15 21.22 25,818 -0.13(-0.60%)
Apr 21, 2021 21.24 21.52 21.24 21.34 13,075 +0.15(+0.69%)
Apr 20, 2021 21.60 21.60 21.11 21.20 21,479 -0.29(-1.35%)
Apr 19, 2021 21.53 21.66 21.35 21.49 15,594 +0.04(+0.17%)
Apr 16, 2021 21.44 21.56 21.13 21.45 13,958 +0.06(+0.30%)
Apr 15, 2021 21.30 21.44 21.10 21.39 25,969 +0.16(+0.77%)
Apr 14, 2021 21.38 21.58 21.19 21.23 13,474 +0.00(+0.00%)
Apr 13, 2021 21.75 21.75 21.06 21.23 9,291 -0.22(-1.02%)
Apr 12, 2021 21.57 21.75 21.06 21.44 21,397 +0.05(+0.21%)
Apr 09, 2021 21.37 21.52 21.11 21.40 16,816 -0.02(-0.08%)
Apr 08, 2021 21.19 21.45 20.95 21.42 10,613 +0.13(+0.60%)
Apr 07, 2021 21.51 21.55 20.88 21.29 19,492 -0.07(-0.34%)
Apr 06, 2021 21.66 22.19 21.21 21.36 14,579 -0.15(-0.68%)
Apr 05, 2021 21.71 21.83 21.37 21.51 32,680 -0.49(-2.23%)
Apr 01, 2021 22.41 22.41 21.75 22.00 19,673 -0.13(-0.58%)
Mar 31, 2021 22.29 22.65 22.11 22.13 64,720 -0.26(-1.18%)
Mar 30, 2021 21.77 22.63 21.54 22.39 27,622 +0.16(+0.74%)
Mar 29, 2021 22.37 22.75 22.23 22.23 16,523 -0.53(-2.32%)
Mar 26, 2021 22.82 22.87 22.30 22.75 23,410 +0.34(+1.50%)
Mar 25, 2021 21.86 22.65 21.24 22.42 35,384 +0.58(+2.67%)
Mar 24, 2021 22.06 22.89 21.84 21.84 17,639 -0.01(-0.04%)
Mar 23, 2021 22.85 23.04 21.49 21.85 37,305 -0.74(-3.26%)
Mar 22, 2021 23.20 23.20 22.33 22.58 34,235 -0.45(-1.97%)
Mar 19, 2021 22.95 23.04 22.32 23.04 59,131 +0.17(+0.76%)
Mar 18, 2021 22.59 22.96 22.42 22.86 27,888 +0.47(+2.11%)
Mar 17, 2021 22.59 22.61 22.17 22.39 22,440 -0.50(-2.19%)
Mar 16, 2021 23.47 23.47 22.39 22.89 29,792 -0.66(-2.78%)
Mar 15, 2021 22.55 23.77 22.45 23.55 40,147 +0.71(+3.11%)
Mar 12, 2021 22.16 22.85 21.13 22.84 25,389 +0.35(+1.54%)
Mar 11, 2021 22.51 22.51 22.04 22.49 25,467 +0.11(+0.49%)
Mar 10, 2021 22.38 22.72 22.13 22.38 29,813 +0.00(+0.00%)
Mar 09, 2021 22.41 22.58 22.07 22.38 31,787 -0.12(-0.53%)
Mar 08, 2021 22.93 22.98 22.39 22.50 42,718 -0.49(-2.14%)
Mar 05, 2021 21.91 23.13 21.64 22.99 53,965 +1.16(+5.29%)
Mar 04, 2021 22.31 23.56 21.71 21.84 47,950 -0.55(-2.44%)
Mar 03, 2021 20.96 22.70 20.96 22.38 87,313 +1.35(+6.40%)
Mar 02, 2021 20.92 21.30 20.68 21.04 24,147 +0.17(+0.83%)
Mar 01, 2021 20.24 20.92 19.97 20.86 43,954 +1.06(+5.33%)
Feb 26, 2021 19.74 20.47 19.50 19.81 172,338 +0.15(+0.79%)
Feb 25, 2021 19.29 19.78 19.29 19.65 57,496 +0.28(+1.46%)
Feb 24, 2021 19.24 19.50 19.12 19.37 38,240 +0.28(+1.48%)
Feb 23, 2021 19.06 19.34 18.87 19.09 19,027 -0.04(-0.19%)
Feb 22, 2021 19.02 19.21 19.02 19.12 19,962 +0.06(+0.33%)
Feb 19, 2021 18.82 19.07 18.82 19.06 10,551 +0.29(+1.55%)
Feb 18, 2021 19.07 19.18 18.70 18.77 15,962 -0.40(-2.09%)
Feb 17, 2021 19.44 19.44 19.15 19.17 18,979 -0.15(-0.75%)
Feb 16, 2021 19.35 19.61 19.11 19.32 26,354 -0.06(-0.33%)
Feb 12, 2021 19.44 19.64 19.12 19.38 33,962 -0.04(-0.19%)
Feb 11, 2021 19.27 19.42 18.98 19.42 23,260 +0.18(+0.93%)
Feb 10, 2021 19.40 19.40 19.02 19.24 17,669 -0.09(-0.47%)
Feb 09, 2021 19.44 19.57 18.77 19.33 35,034 -0.14(-0.74%)
Feb 08, 2021 18.77 19.47 18.36 19.47 31,902 +0.69(+3.66%)
Feb 05, 2021 18.80 19.07 18.47 18.78 24,622 -0.07(-0.38%)
Feb 04, 2021 18.88 19.02 18.73 18.86 18,448 -0.12(-0.62%)
Feb 03, 2021 19.11 19.16 18.66 18.97 15,929 -0.28(-1.46%)
Feb 02, 2021 19.02 19.37 18.59 19.25 18,420 +0.13(+0.66%)
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.