Eagle Bancorp Inc (EGBN) Historical Stock Data

44.39 ↓2.26 (-4.84%)
As of December 5, 2022, 12:54pm EST.

Historical Data

In the past 30 trading days, EGBN is up 0.00% a day on average. There have been 16 days where Eagle Bancorp Inc closed green and 14 days where EGBN closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0245.7246.65↑$0.93 (2.03%)45.6946.6571.60K
2022-12-0147.2246.14↓$1.08 (-2.29%)45.9147.2294.98K
2022-11-3046.3547.16↑$0.81 (1.75%)45.4047.26130.61K
2022-11-2946.2546.59↑$0.34 (0.74%)46.2246.75120.46K
2022-11-2846.5546.29↓$0.26 (-0.56%)46.1646.5583.83K
2022-11-2546.2446.68↑$0.44 (0.95%)45.6947.0752.89K
2022-11-2346.2546.08↓$0.17 (-0.37%)45.8546.3884.70K
2022-11-2246.1046.27↑$0.17 (0.37%)45.7947.04151.04K
2022-11-2145.2546.11↑$0.86 (1.90%)45.2546.1162.78K
2022-11-1846.0145.58↓$0.43 (-0.93%)45.2846.01125.77K
2022-11-1745.4245.19↓$0.23 (-0.51%)44.8345.72147.01K
2022-11-1645.8545.71↓$0.14 (-0.31%)45.5546.20103.06K
2022-11-1546.5045.85↓$0.65 (-1.40%)45.7646.75150.87K
2022-11-1446.3046.01↓$0.29 (-0.63%)45.9446.73137.62K
2022-11-1147.3046.37↓$0.93 (-1.97%)46.2747.59110.20K
2022-11-1046.3147.15↑$0.84 (1.81%)46.3147.70140.32K
2022-11-0945.5845.91↑$0.33 (0.72%)45.3946.1094.86K
2022-11-0846.0145.57↓$0.44 (-0.96%)45.4046.43145.69K
2022-11-0746.3745.92↓$0.45 (-0.97%)45.7046.75129.05K
2022-11-0445.3246.08↑$0.76 (1.68%)45.1146.19105.88K
2022-11-0345.3944.86↓$0.53 (-1.17%)43.9345.39156.10K
2022-11-0245.7545.93↑$0.18 (0.39%)45.2346.67213.35K
2022-11-0145.5945.72↑$0.13 (0.29%)45.2346.16158.93K
2022-10-3145.0745.28↑$0.21 (0.47%)44.5845.53148.46K
2022-10-2844.8145.35↑$0.54 (1.21%)44.4845.38198.97K
2022-10-2744.3344.48↑$0.15 (0.34%)44.0945.33161.60K
2022-10-2644.3243.89↓$0.43 (-0.97%)43.3644.73128K
2022-10-2543.1944.00↑$0.81 (1.88%)43.1944.41162.82K
2022-10-2442.3543.45↑$1.10 (2.60%)42.3543.63152.69K
2022-10-2144.6541.98↓$2.67 (-5.98%)41.9744.65150.90K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$EGBN Shorts talk the talk but cant walk the walk

0 Like Report
a

$EGBN Good night bears!

0 Like Report
iburnmoney

$EGBN shaking weak hands that’s all

0 Like Report