Eagle Bancorp [Mt] (NQ: EBMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	17.58	17.59	17.42	17.42	4,992	-0.06(-0.34%)
Nov 26, 2024	17.48	17.50	17.34	17.48	13,362	+0.08(+0.46%)
Nov 25, 2024	17.13	17.59	17.04	17.40	33,615	+0.34(+1.99%)
Nov 22, 2024	16.50	17.07	16.50	17.06	16,367	+0.50(+3.02%)
Nov 21, 2024	16.45	16.61	16.35	16.56	23,168	+0.11(+0.67%)
Nov 20, 2024	16.48	16.52	16.30	16.45	25,944	-0.05(-0.30%)
Nov 19, 2024	16.53	16.62	16.30	16.50	22,043	-0.14(-0.84%)
Nov 18, 2024	16.69	16.84	16.53	16.64	23,323	+0.04(+0.24%)
Nov 15, 2024	16.83	16.83	16.50	16.60	16,357	-0.25(-1.48%)
Nov 14, 2024	17.00	17.00	16.71	16.85	19,344	-0.10(-0.59%)
Nov 13, 2024	17.00	17.14	16.84	16.95	21,328	-0.09(-0.53%)
Nov 12, 2024	17.09	17.09	17.00	17.04	20,517	+0.02(+0.12%)
Nov 11, 2024	17.00	17.14	17.00	17.02	21,015	+0.03(+0.18%)
Nov 08, 2024	16.94	16.99	16.88	16.99	19,780	+0.09(+0.53%)
Nov 07, 2024	16.99	16.99	16.74	16.90	22,067	+0.00(+0.00%)
Nov 06, 2024	16.51	16.97	16.50	16.90	62,507	+0.65(+4.00%)
Nov 05, 2024	16.29	16.40	16.21	16.25	21,452	+0.10(+0.62%)
Nov 04, 2024	16.20	16.24	16.03	16.15	29,846	-0.14(-0.86%)
Nov 01, 2024	16.81	16.84	16.21	16.29	24,370	-0.41(-2.46%)
Oct 31, 2024	16.80	16.84	16.55	16.70	12,398	-0.10(-0.60%)
Oct 30, 2024	16.97	16.97	16.75	16.80	3,247	-0.06(-0.36%)
Oct 29, 2024	16.91	16.98	16.80	16.86	23,837	+0.08(+0.48%)
Oct 28, 2024	16.48	16.78	16.48	16.78	18,623	+0.28(+1.70%)
Oct 25, 2024	16.55	16.72	16.44	16.50	15,786	-0.13(-0.78%)
Oct 24, 2024	16.49	16.63	16.30	16.63	8,413	+0.14(+0.85%)
Oct 23, 2024	16.40	16.91	16.40	16.49	20,195	-0.02(-0.09%)
Oct 22, 2024	16.57	16.77	16.36	16.50	23,770	+0.09(+0.58%)
Oct 21, 2024	16.68	16.68	16.41	16.41	7,746	-0.29(-1.74%)
Oct 18, 2024	16.64	16.92	16.60	16.70	19,076	+0.02(+0.12%)
Oct 17, 2024	16.62	16.78	16.44	16.68	64,283	-0.01(-0.06%)
Oct 16, 2024	16.69	17.02	16.65	16.69	33,837	-0.06(-0.36%)
Oct 15, 2024	16.71	16.85	16.50	16.75	4,134	+0.22(+1.33%)
Oct 14, 2024	16.34	16.85	16.04	16.53	17,535	+0.19(+1.16%)
Oct 11, 2024	15.71	16.48	15.71	16.34	34,285	+0.49(+3.09%)
Oct 10, 2024	15.83	15.85	15.58	15.85	9,669	+0.02(+0.13%)
Oct 09, 2024	15.85	15.85	15.48	15.83	10,257	-0.01(-0.06%)
Oct 08, 2024	15.83	15.85	15.49	15.84	21,451	+0.07(+0.44%)
Oct 07, 2024	15.77	15.77	15.51	15.77	11,883	+0.00(+0.00%)
Oct 04, 2024	15.60	15.80	15.60	15.77	2,595	+0.13(+0.83%)
Oct 03, 2024	15.75	15.80	15.60	15.64	8,953	-0.16(-1.01%)
Oct 02, 2024	15.85	15.85	15.60	15.80	4,720	+0.00(+0.00%)
Oct 01, 2024	15.82	15.82	15.72	15.80	1,263	+0.01(+0.06%)
Sep 30, 2024	15.71	15.85	15.70	15.79	7,107	+0.00(+0.00%)
Sep 27, 2024	15.74	15.79	15.49	15.79	22,798	+0.15(+0.96%)
Sep 26, 2024	15.70	15.74	15.50	15.64	7,041	+0.00(+0.00%)
Sep 25, 2024	15.52	15.74	15.52	15.64	3,209	-0.01(-0.06%)
Sep 24, 2024	15.79	15.79	15.60	15.65	5,303	-0.13(-0.82%)
Sep 23, 2024	15.87	15.87	15.60	15.78	2,457	-0.07(-0.44%)
Sep 20, 2024	15.62	15.85	15.62	15.85	36,022	+0.07(+0.44%)
Sep 19, 2024	15.76	15.85	15.61	15.78	5,998	+0.17(+1.09%)
Sep 18, 2024	15.60	15.81	15.51	15.61	5,884	+0.00(+0.00%)
Sep 17, 2024	15.44	15.90	15.30	15.61	32,192	+0.20(+1.30%)
Sep 16, 2024	15.50	15.50	15.30	15.41	12,507	-0.09(-0.58%)
Sep 13, 2024	14.94	15.50	14.94	15.50	8,113	+0.56(+3.75%)
Sep 12, 2024	14.87	14.97	14.87	14.94	2,623	-0.05(-0.33%)
Sep 11, 2024	14.95	15.09	14.82	14.99	7,705	+0.00(+0.00%)
Sep 10, 2024	15.09	15.09	14.65	14.99	7,723	+0.00(+0.00%)
Sep 09, 2024	15.08	15.09	14.87	14.99	16,914	-0.06(-0.40%)
Sep 06, 2024	15.14	15.24	15.01	15.05	11,054	-0.04(-0.27%)
Sep 05, 2024	15.03	15.19	14.93	15.09	8,965	+0.10(+0.67%)
Sep 04, 2024	14.99	15.01	14.98	14.99	41,966	+0.00(+0.00%)