Skip to main content

Evans Bancorp (NY: EVBN )

29.86 +0.56 (+1.91%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 40.38 40.38 39.88 39.95 20,896 +0.15(+0.38%)
Oct 28, 2021 39.83 39.88 39.62 39.80 9,602 +0.00(+0.00%)
Oct 27, 2021 39.69 40.04 39.69 39.80 4,785 -0.23(-0.57%)
Oct 26, 2021 40.00 40.03 6,661 +0.09(+0.23%)
Oct 25, 2021 39.89 39.98 39.89 39.94 2,551 +0.09(+0.23%)
Oct 22, 2021 40.05 40.14 39.85 39.85 4,363 +0.04(+0.10%)
Oct 21, 2021 39.90 40.27 39.77 39.81 4,692 +0.05(+0.13%)
Oct 20, 2021 39.37 39.90 39.37 39.76 3,515 +0.17(+0.43%)
Oct 19, 2021 39.59 39.59 39.50 39.59 1,156 +0.09(+0.23%)
Oct 18, 2021 39.44 39.55 39.44 39.50 4,962 +0.19(+0.48%)
Oct 15, 2021 39.41 39.78 39.31 39.31 2,977 +0.05(+0.13%)
Oct 14, 2021 39.33 39.49 39.16 39.26 1,740 +0.11(+0.28%)
Oct 13, 2021 39.20 39.46 39.06 39.15 10,420 -0.05(-0.13%)
Oct 12, 2021 39.35 39.57 39.20 39.20 4,479 -0.18(-0.46%)
Oct 11, 2021 39.34 39.50 38.95 39.38 3,364 +0.32(+0.82%)
Oct 08, 2021 39.02 39.79 38.99 39.06 5,813 -0.39(-0.99%)
Oct 07, 2021 38.81 40.00 38.59 39.45 8,222 +0.47(+1.21%)
Oct 06, 2021 38.32 38.98 38.32 38.98 3,278 +0.07(+0.18%)
Oct 05, 2021 38.84 38.91 38.04 38.91 5,757 +0.48(+1.25%)
Oct 04, 2021 38.50 38.85 38.36 38.43 4,689 +0.12(+0.31%)
Oct 01, 2021 37.62 38.71 37.62 38.31 9,887 +0.01(+0.03%)
Sep 30, 2021 38.49 38.53 38.30 38.30 1,842 -0.01(-0.03%)
Sep 29, 2021 38.17 38.55 38.11 38.31 3,426 -0.09(-0.22%)
Sep 28, 2021 38.38 38.83 37.91 38.40 6,237 -0.22(-0.58%)
Sep 27, 2021 38.51 38.66 37.91 38.62 4,632 +1.01(+2.69%)
Sep 24, 2021 37.50 37.95 37.22 37.61 14,959 +0.10(+0.27%)
Sep 23, 2021 37.17 37.86 37.09 37.51 7,621 +0.34(+0.91%)
Sep 22, 2021 37.70 37.70 37.15 37.17 8,520 +0.05(+0.13%)
Sep 21, 2021 37.64 37.64 37.11 37.12 6,380 -0.62(-1.64%)
Sep 20, 2021 37.90 37.90 36.83 37.74 13,220 -0.64(-1.67%)
Sep 17, 2021 37.97 38.38 37.91 38.38 10,431 +0.27(+0.71%)
Sep 16, 2021 38.06 38.15 37.81 38.11 3,787 +0.11(+0.29%)
Sep 15, 2021 38.04 38.11 37.92 38.00 3,391 +0.00(+0.00%)
Sep 14, 2021 38.25 38.25 37.66 38.00 15,858 -0.08(-0.21%)
Sep 13, 2021 37.81 38.19 37.81 38.08 10,246 -0.07(-0.18%)
Sep 10, 2021 38.85 38.85 37.70 38.15 24,322 -0.41(-1.06%)
Sep 09, 2021 38.75 38.90 38.56 38.56 10,535 -0.37(-0.95%)
Sep 08, 2021 39.05 39.42 38.80 38.93 8,060 -0.39(-0.99%)
Sep 07, 2021 39.36 39.59 39.14 39.32 3,986 -0.03(-0.08%)
Sep 03, 2021 39.48 39.48 38.82 39.35 10,463 -0.16(-0.40%)
Sep 02, 2021 39.84 39.99 39.51 39.51 7,792 -0.16(-0.40%)
Sep 01, 2021 39.35 39.92 39.29 39.67 12,145 +0.52(+1.33%)
Aug 31, 2021 39.33 39.72 38.94 39.15 8,491 +0.17(+0.44%)
Aug 30, 2021 39.13 39.53 38.66 38.98 9,384 -0.20(-0.51%)
Aug 27, 2021 39.17 39.79 38.92 39.18 16,244 +0.19(+0.49%)
Aug 26, 2021 39.28 39.28 38.61 38.99 10,872 -0.03(-0.08%)
Aug 25, 2021 38.57 39.37 38.57 39.02 10,802 +0.32(+0.83%)
Aug 24, 2021 38.93 38.98 38.56 38.70 5,756 +0.00(+0.00%)
Aug 23, 2021 38.83 39.04 38.56 38.70 10,673 +0.11(+0.29%)
Aug 20, 2021 38.61 38.99 38.56 38.59 6,116 +0.02(+0.05%)
Aug 19, 2021 38.58 39.15 38.40 38.57 14,354 -0.15(-0.39%)
Aug 18, 2021 39.65 39.70 38.72 38.72 13,308 -0.88(-2.22%)
Aug 17, 2021 39.48 39.75 39.11 39.60 10,691 -0.09(-0.23%)
Aug 16, 2021 39.65 39.99 39.51 39.69 3,619 -0.01(-0.03%)
Aug 13, 2021 39.39 39.90 39.08 39.70 15,987 -0.08(-0.20%)
Aug 12, 2021 40.00 40.00 39.78 39.78 4,705 -0.14(-0.35%)
Aug 11, 2021 39.76 39.92 39.73 39.92 2,306 +0.13(+0.33%)
Aug 10, 2021 39.88 40.00 39.76 39.79 12,411 -0.21(-0.53%)
Aug 09, 2021 39.70 40.00 39.57 40.00 4,737 +0.00(+0.00%)
Aug 06, 2021 39.76 40.00 39.52 40.00 13,829 +0.30(+0.76%)
Aug 05, 2021 39.20 39.98 38.93 39.70 29,308 +1.13(+2.93%)
Aug 04, 2021 38.57 39.39 38.56 38.57 10,582 -0.14(-0.36%)
Aug 03, 2021 39.06 39.59 38.61 38.71 17,610 -0.43(-1.10%)
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.