EGBN - Eagle Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 201943.8844.6543.8844.6044.6065,697
Oct 18, 201942.7744.2342.4043.7643.76333,300
Oct 17, 201947.5047.5043.1443.2243.22411,900
Oct 16, 201942.5343.2142.2142.6242.62187,000
Oct 15, 201942.3342.9242.0042.6242.62169,700
Oct 14, 201942.0542.4341.7042.1942.19105,100
Oct 11, 201942.3843.1442.3542.4142.41305,800
Oct 11, 20190.22 Dividend
Oct 10, 201941.9542.5641.8841.9741.75187,400
Oct 09, 201941.8441.9741.1741.6841.46161,700
Oct 08, 201941.6741.8141.2341.3541.13209,800
Oct 07, 201941.9342.4441.5742.2342.01203,400
Oct 04, 201941.4341.9841.1641.9041.68223,900
Oct 03, 201941.6842.1140.6941.2441.02307,300
Oct 02, 201943.2343.2341.0341.6041.38470,500
Oct 01, 201944.9745.4243.5643.8143.58177,300
Sep 30, 201945.0345.3144.5344.6244.39182,400
Sep 27, 201944.5945.5044.5044.8344.60143,900
Sep 26, 201944.1844.7644.0444.2944.06179,900
Sep 25, 201943.3944.6043.3944.3044.07208,800
Sep 24, 201942.3343.6342.2043.4043.17482,500
Sep 23, 201944.0744.5143.5544.1143.88294,800
Sep 20, 201944.5045.0744.2144.3144.08768,200
Sep 19, 201944.9545.0544.1944.3244.09246,300
Sep 18, 201945.0645.4044.7844.9544.71203,100
Sep 17, 201945.1845.3744.4345.1744.93195,500
Sep 16, 201945.2445.8345.0445.4445.20239,400
Sep 13, 201945.4046.2744.9745.4945.25215,300
Sep 12, 201943.7645.3243.5144.9844.74297,300
Sep 11, 201943.1843.8543.0043.7943.56365,900
Sep 10, 201942.6743.3242.6743.0142.78153,700
Sep 09, 201941.8142.7441.8142.5942.37242,400
Sep 06, 201941.4442.1541.4041.5841.36159,400
Sep 05, 201940.8742.0240.7741.5141.29231,100
Sep 04, 201940.2840.7540.2740.3340.12174,100
Sep 03, 201940.2740.5339.5339.9539.74260,900
Aug 30, 201940.6140.8540.5040.7440.53147,800
Aug 29, 201940.1140.7940.1140.3240.11135,500
Aug 28, 201938.8740.1838.8739.8339.62326,300
Aug 27, 201940.0940.1739.0739.1138.90183,500
Aug 26, 201939.7840.1139.4340.0539.84170,600
Aug 23, 201940.3440.7939.3639.5039.29289,000
Aug 22, 201940.5440.9040.2140.5040.29193,500
Aug 21, 201940.4940.7540.2140.4940.28178,600
Aug 20, 201940.1240.6440.0040.2240.01233,200
Aug 19, 201940.3840.6140.0940.4240.21284,500
Aug 16, 201939.0940.1239.0939.9339.72511,400
Aug 15, 201939.4639.7538.6538.6938.49292,500
Aug 14, 201939.0039.6939.0039.3339.12321,900
Aug 13, 201939.5140.4739.5139.6739.46168,900
Aug 12, 201939.4739.8139.2539.5139.30169,600
Aug 09, 201939.3240.1739.0639.9039.69415,900
Aug 08, 201938.2039.0138.2038.9838.78372,000
Aug 07, 201937.5138.0237.0837.9437.74304,400
Aug 06, 201938.0838.3437.1638.0337.83356,000
Aug 05, 201938.2138.3937.4537.9337.73259,800
Aug 02, 201938.5139.1237.7538.8538.65322,200
Aug 01, 201940.0440.8038.4638.6238.42283,400
Jul 31, 201939.7140.7139.7140.3140.10532,000
Jul 30, 201940.1640.3439.5239.7939.58568,200
Jul 29, 201940.6641.0039.4239.6339.42312,200
Jul 26, 201940.7340.9240.3740.7240.51445,200
Jul 25, 201941.0441.4840.1140.3040.09454,000
Jul 24, 201940.1541.3340.0940.8340.62443,600
Jul 23, 201939.9940.3939.4740.0739.86450,700
Jul 22, 201939.3540.1638.9239.8939.68537,100
Jul 19, 201940.0040.7239.3539.6339.421,372,100
Jul 18, 201951.5652.7538.6739.1538.943,545,200
Jul 17, 201954.0754.3553.4353.4553.17130,800
Jul 16, 201954.4154.7053.8054.4754.18146,900
Jul 15, 201955.5055.5053.7753.8953.6171,200
Jul 12, 201954.5555.6553.8855.3755.08110,800
Jul 11, 201954.1454.7954.0454.4154.12148,200
Jul 10, 201954.2854.6753.8554.1953.91143,900
Jul 09, 201953.9954.5453.9054.2553.97112,300
Jul 08, 201954.8054.9954.0754.1353.85112,200
Jul 05, 201954.4355.2854.3655.1254.83111,100
Jul 03, 201954.0954.5053.8354.2353.9567,600
Jul 02, 201954.6755.0053.5853.9853.7089,500
Jul 01, 201954.7755.0754.1754.9554.66174,500
Jun 28, 201954.7255.1553.8354.1353.851,260,300
Jun 27, 201953.3254.2653.3254.2253.94137,000
Jun 26, 201952.8953.7752.8653.2853.00109,400
Jun 25, 201953.2253.2552.1152.6652.38204,200
Jun 24, 201953.5553.9552.7653.0352.75190,100
Jun 21, 201953.7754.2550.8953.5053.22313,800
Jun 20, 201955.0655.0653.4654.1053.82113,000
Jun 19, 201955.3155.7854.4054.5854.29109,700
Jun 18, 201954.7355.9454.7355.2054.91141,000
Jun 17, 201955.2755.4254.5554.6754.38111,000
Jun 14, 201955.4155.6554.7455.2454.9578,100
Jun 13, 201955.2455.9355.1355.2854.99162,100
Jun 12, 201954.8955.2454.7354.9554.6671,700
Jun 11, 201955.1155.8754.4954.9154.6279,900
Jun 10, 201954.2455.3554.2454.8754.58129,000
Jun 07, 201954.1854.3253.5753.8653.5889,200
Jun 06, 201954.6454.9653.6754.2253.9479,100
Jun 05, 201954.9555.2153.7454.8254.5370,600
Jun 04, 201953.8755.0453.7655.0354.7491,700
Jun 03, 201953.0953.9152.5053.2252.94124,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...