Eagle Bancorp [Mt] (NQ: EBMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2024	17.55	17.55	17.30	17.40	4,920	-0.02(-0.11%)
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	-0.11(-0.64%)
Nov 14, 2024	16.86	16.86	16.57	16.71	19,509	-0.10(-0.59%)
Nov 13, 2024	16.86	16.99	16.70	16.81	21,510	-0.09(-0.53%)
Nov 12, 2024	16.95	16.95	16.86	16.90	20,692	+0.02(+0.12%)
Nov 11, 2024	16.86	16.99	16.86	16.88	21,194	+0.03(+0.18%)
Nov 08, 2024	16.80	16.85	16.74	16.85	19,949	+0.09(+0.53%)
Nov 07, 2024	16.85	16.85	16.60	16.76	22,255	+0.00(+0.00%)
Nov 06, 2024	16.37	16.83	16.36	16.76	63,042	+0.64(+4.00%)
Nov 05, 2024	16.15	16.26	16.07	16.11	21,635	+0.10(+0.62%)
Nov 04, 2024	16.06	16.10	15.89	16.01	30,101	-0.14(-0.86%)
Nov 01, 2024	16.67	16.70	16.07	16.15	24,578	-0.41(-2.45%)
Oct 31, 2024	16.66	16.70	16.40	16.56	12,504	-0.10(-0.59%)
Oct 30, 2024	16.83	16.83	16.61	16.66	3,274	-0.06(-0.36%)
Oct 29, 2024	16.77	16.84	16.66	16.72	24,041	+0.08(+0.48%)
Oct 28, 2024	16.34	16.64	16.34	16.64	18,782	+0.28(+1.70%)
Oct 25, 2024	16.41	16.58	16.30	16.36	15,921	-0.13(-0.78%)
Oct 24, 2024	16.35	16.49	16.16	16.49	8,486	+0.14(+0.85%)
Oct 23, 2024	16.26	16.77	16.26	16.35	20,367	-0.01(-0.09%)
Oct 22, 2024	16.43	16.63	16.22	16.36	23,973	+0.09(+0.58%)
Oct 21, 2024	16.54	16.54	16.27	16.27	7,812	-0.29(-1.74%)
Oct 18, 2024	16.50	16.78	16.46	16.56	19,239	+0.02(+0.12%)
Oct 17, 2024	16.48	16.64	16.30	16.54	64,833	-0.01(-0.06%)
Oct 16, 2024	16.55	16.88	16.51	16.55	34,126	-0.06(-0.36%)
Oct 15, 2024	16.57	16.71	16.36	16.61	4,169	+0.22(+1.33%)
Oct 14, 2024	16.20	16.71	15.91	16.39	17,685	+0.19(+1.16%)
Oct 11, 2024	15.58	16.34	15.58	16.20	34,578	+0.49(+3.09%)
Oct 10, 2024	15.70	15.72	15.45	15.72	9,751	+0.02(+0.13%)
Oct 09, 2024	15.72	15.72	15.35	15.70	10,344	-0.01(-0.06%)
Oct 08, 2024	15.70	15.72	15.36	15.71	21,634	+0.07(+0.44%)
Oct 07, 2024	15.64	15.64	15.38	15.64	11,984	+0.00(+0.00%)
Oct 04, 2024	15.47	15.67	15.47	15.64	2,617	+0.13(+0.83%)
Oct 03, 2024	15.62	15.67	15.47	15.51	9,029	-0.16(-1.01%)
Oct 02, 2024	15.72	15.72	15.47	15.67	4,760	+0.00(+0.00%)