Skip to main content

Eagle Bancorp [Mt] (NQ: EBMT )

12.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 12.86 12.98 12.71 12.80 12,385 +0.08(+0.63%)
Mar 26, 2024 12.83 12.89 12.63 12.72 11,771 -0.17(-1.32%)
Mar 25, 2024 12.98 12.98 12.81 12.89 7,086 -0.02(-0.15%)
Mar 22, 2024 12.90 12.91 12.80 12.91 2,341 +0.01(+0.08%)
Mar 21, 2024 12.95 12.99 12.90 12.90 6,842 +0.05(+0.39%)
Mar 20, 2024 12.62 12.88 12.61 12.85 8,987 +0.20(+1.58%)
Mar 19, 2024 12.91 12.94 12.65 12.65 9,031 -0.17(-1.33%)
Mar 18, 2024 12.90 12.97 12.80 12.82 7,804 +0.00(+0.00%)
Mar 15, 2024 12.82 13.11 12.75 12.82 18,265 +0.09(+0.71%)
Mar 14, 2024 13.05 13.05 12.73 12.73 9,147 -0.22(-1.70%)
Mar 13, 2024 12.98 13.13 12.91 12.95 14,642 +0.14(+1.09%)
Mar 12, 2024 13.05 13.05 12.81 12.81 6,122 -0.19(-1.46%)
Mar 11, 2024 12.99 13.04 12.90 13.00 2,702 +0.00(+0.00%)
Mar 08, 2024 13.10 13.35 12.86 13.00 10,816 -0.18(-1.37%)
Mar 07, 2024 13.18 13.18 12.99 13.18 5,743 +0.19(+1.46%)
Mar 06, 2024 13.14 13.35 12.80 12.99 15,136 -0.26(-1.96%)
Mar 05, 2024 13.08 13.49 12.93 13.25 16,061 +0.26(+2.00%)
Mar 04, 2024 13.18 13.18 12.89 12.99 14,980 +0.07(+0.54%)
Mar 01, 2024 13.25 13.25 12.80 12.92 11,846 -0.29(-2.20%)
Feb 29, 2024 13.28 13.35 12.85 13.21 7,991 +0.21(+1.62%)
Feb 28, 2024 12.95 13.16 12.95 13.00 6,445 +0.02(+0.15%)
Feb 27, 2024 13.01 13.17 12.95 12.98 4,812 -0.04(-0.31%)
Feb 26, 2024 13.10 13.34 12.96 13.02 6,294 -0.08(-0.61%)
Feb 23, 2024 13.32 13.40 13.05 13.10 9,133 -0.10(-0.76%)
Feb 22, 2024 13.30 13.37 13.02 13.20 3,315 +0.09(+0.69%)
Feb 21, 2024 13.30 13.35 13.00 13.11 7,783 -0.09(-0.68%)
Feb 20, 2024 13.07 13.54 13.07 13.20 16,041 +0.00(+0.00%)
Feb 16, 2024 13.00 13.32 13.00 13.20 5,575 +0.09(+0.69%)
Feb 15, 2024 12.91 13.30 12.91 13.11 14,101 +0.11(+0.85%)
Feb 14, 2024 13.13 13.31 12.97 13.00 21,818 -0.09(-0.69%)
Feb 13, 2024 13.07 13.38 13.07 13.09 7,635 -0.18(-1.36%)
Feb 12, 2024 12.98 13.43 12.98 13.27 12,962 +0.20(+1.53%)
Feb 09, 2024 12.85 13.09 12.81 13.07 9,793 +0.27(+2.11%)
Feb 08, 2024 12.76 12.89 12.76 12.80 7,491 -0.02(-0.16%)
Feb 07, 2024 12.97 13.00 12.67 12.82 13,460 -0.03(-0.23%)
Feb 06, 2024 13.35 13.35 12.85 12.85 23,047 -0.50(-3.78%)
Feb 05, 2024 13.45 13.45 12.90 13.35 9,054 -0.17(-1.24%)
Feb 02, 2024 13.87 13.91 13.36 13.52 10,213 -0.56(-4.00%)
Feb 01, 2024 14.59 14.63 13.74 14.09 10,713 -0.27(-1.86%)
Jan 31, 2024 14.57 14.59 14.01 14.35 10,245 -0.29(-1.96%)
Jan 30, 2024 14.60 14.82 14.59 14.64 7,514 -0.10(-0.67%)
Jan 29, 2024 15.25 15.25 14.63 14.74 13,240 -0.51(-3.37%)
Jan 26, 2024 15.28 15.28 15.09 15.25 14,375 +0.17(+1.11%)
Jan 25, 2024 14.97 15.09 14.82 15.09 7,078 +0.11(+0.73%)
Jan 24, 2024 15.14 15.14 14.85 14.98 4,686 +0.19(+1.27%)
Jan 23, 2024 15.73 15.73 14.79 14.79 7,914 -0.76(-4.90%)
Jan 22, 2024 15.37 15.75 15.10 15.55 8,878 +0.20(+1.29%)
Jan 19, 2024 15.15 15.57 15.15 15.35 5,874 -0.15(-0.96%)
Jan 18, 2024 14.99 15.50 14.91 15.50 7,050 +0.80(+5.45%)
Jan 17, 2024 14.42 14.82 14.28 14.70 11,213 +0.28(+1.96%)
Jan 16, 2024 14.63 14.63 14.39 14.42 6,882 -0.14(-0.98%)
Jan 12, 2024 14.70 14.70 14.32 14.56 5,954 +0.28(+1.94%)
Jan 11, 2024 14.32 14.53 14.10 14.28 9,533 -0.17(-1.16%)
Jan 10, 2024 14.47 14.77 14.34 14.45 6,941 -0.10(-0.68%)
Jan 09, 2024 15.09 15.20 14.44 14.55 14,962 -0.67(-4.42%)
Jan 08, 2024 15.35 15.71 15.04 15.22 20,826 -0.21(-1.35%)
Jan 05, 2024 15.13 15.82 15.13 15.43 5,912 +0.00(+0.00%)
Jan 04, 2024 15.67 15.78 15.08 15.43 11,718 -0.25(-1.58%)
Jan 03, 2024 16.83 17.46 15.55 15.68 38,717 -0.25(-1.55%)
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.