Evans Bancorp (NY: EVBN )

35.85 USD +0.07 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 35.67 36.30 35.58 35.85 22,985 +0.07(+0.20%)
May 07, 2021 35.05 35.98 35.05 35.78 16,424 +0.03(+0.08%)
May 06, 2021 35.65 35.95 35.30 35.75 12,902 +0.00(+0.00%)
May 05, 2021 35.63 35.81 35.14 35.75 25,830 +0.00(+0.00%)
May 04, 2021 35.50 36.05 35.18 35.75 27,359 -0.16(-0.45%)
May 03, 2021 36.68 37.04 35.86 35.91 22,062 -1.05(-2.84%)
Apr 30, 2021 35.40 37.45 35.13 36.96 42,500 +1.10(+3.07%)
Apr 29, 2021 35.61 36.38 35.22 35.86 23,571 +0.48(+1.36%)
Apr 28, 2021 35.58 35.58 35.00 35.38 26,728 +0.03(+0.08%)
Apr 27, 2021 35.59 35.59 34.95 35.35 28,348 +0.35(+1.00%)
Apr 26, 2021 35.76 35.76 35.00 35.00 16,153 -0.32(-0.91%)
Apr 23, 2021 35.77 35.79 34.72 35.32 26,500 -0.07(-0.20%)
Apr 22, 2021 35.52 35.67 35.08 35.39 16,716 -0.15(-0.42%)
Apr 21, 2021 35.81 35.81 35.35 35.54 14,321 -0.04(-0.11%)
Apr 20, 2021 35.15 35.63 35.12 35.58 19,177 +0.67(+1.92%)
Apr 19, 2021 35.09 35.55 34.05 34.91 17,977 -0.27(-0.77%)
Apr 16, 2021 35.25 35.64 33.80 35.18 14,800 +0.34(+0.98%)
Apr 15, 2021 34.71 35.25 34.64 34.84 10,697 +0.11(+0.32%)
Apr 14, 2021 34.32 35.54 33.92 34.73 31,234 +0.24(+0.70%)
Apr 13, 2021 33.77 34.90 33.56 34.49 23,755 +0.62(+1.83%)
Apr 12, 2021 34.36 34.36 33.75 33.87 14,466 -0.41(-1.20%)
Apr 09, 2021 33.58 34.31 33.58 34.28 17,700 +0.58(+1.72%)
Apr 08, 2021 33.22 33.70 32.90 33.70 13,620 +0.60(+1.81%)
Apr 07, 2021 33.79 33.79 32.94 33.10 28,150 -1.07(-3.13%)
Apr 06, 2021 34.30 34.76 33.94 34.17 12,091 +0.06(+0.18%)
Apr 05, 2021 35.19 35.19 33.55 34.11 12,812 -0.03(-0.09%)
Apr 01, 2021 33.21 34.26 33.10 34.14 7,800 +0.25(+0.74%)
Mar 31, 2021 35.10 35.86 33.52 33.89 28,182 -1.10(-3.14%)
Mar 30, 2021 33.94 35.80 33.70 34.99 32,179 +1.16(+3.43%)
Mar 29, 2021 33.45 34.00 33.38 33.83 19,682 +0.45(+1.35%)
Mar 26, 2021 33.00 33.40 33.00 33.38 7,400 +0.41(+1.24%)
Mar 25, 2021 32.56 32.97 32.17 32.97 17,691 +0.23(+0.70%)
Mar 24, 2021 32.19 33.23 32.19 32.74 56,008 +0.61(+1.90%)
Mar 23, 2021 32.29 32.46 31.65 32.13 18,041 -0.22(-0.68%)
Mar 22, 2021 33.80 33.80 31.82 32.35 26,867 -1.10(-3.29%)
Mar 19, 2021 33.10 33.46 31.84 33.45 105,400 +0.33(+1.00%)
Mar 18, 2021 32.87 33.88 32.76 33.12 17,328 +0.36(+1.10%)
Mar 17, 2021 34.35 34.75 31.92 32.76 53,590 -1.78(-5.15%)
Mar 16, 2021 35.07 35.07 33.28 34.54 36,670 -0.17(-0.49%)
Mar 15, 2021 35.32 35.32 34.47 34.71 30,223 -1.33(-3.69%)
Mar 12, 2021 35.23 36.20 34.82 36.04 27,900 +0.81(+2.30%)
Mar 11, 2021 35.26 35.75 34.83 35.23 16,446 -0.26(-0.73%)
Mar 10, 2021 34.30 35.51 34.10 35.49 62,316 +1.01(+2.93%)
Mar 09, 2021 34.46 34.66 34.17 34.48 10,692 +0.24(+0.70%)
Mar 08, 2021 33.82 34.55 33.82 34.24 18,815 +0.21(+0.62%)
Mar 05, 2021 34.00 34.66 33.75 34.03 15,100 +0.28(+0.83%)
Mar 04, 2021 33.72 34.71 33.50 33.75 18,341 +0.03(+0.09%)
Mar 03, 2021 33.07 34.70 32.81 33.72 23,952 +0.79(+2.40%)
Mar 02, 2021 32.99 33.91 32.93 32.93 20,309 +0.00(+0.00%)
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.