EVANS BANCORP Historical Stock Price

Below is the stock price history for Evans Bancorp EVBN. Data is recorded each day for the historical open, high, low, close and volume. The Evans Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Evans Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-20 41.70 41.95 41.70 41.95 101
2018-02-16 42.50 42.50 42.50 42.50 1
2018-02-15 42.10 42.20 41.70 42.00 2,933
2018-02-14 40.75 41.70 40.75 41.15 1,320
2018-02-13 40.45 40.50 40.45 40.50 110
2018-02-12 40.50 40.50 40.40 40.40 100
2018-02-09 41.00 41.50 40.65 40.75 1,671
2018-02-08 42.00 42.00 40.70 41.30 814
2018-02-07 42.00 42.15 42.00 42.15 2
2018-02-05 41.70 42.15 41.70 42.15 2
2018-02-02 43.20 43.25 42.85 42.85 736
2018-02-01 42.25 42.55 41.85 42.35 1,359
2018-01-31 43.20 43.20 43.20 43.20 54
2018-01-30 42.65 42.85 42.65 42.85 30
2018-01-29 42.80 42.80 42.80 42.80 28
2018-01-26 42.35 43.20 42.35 43.00 1,011
2018-01-25 42.65 42.95 42.65 42.90 223
2018-01-24 43.25 43.25 43.25 43.25 221
2018-01-23 42.00 42.80 41.60 42.80 55
2018-01-22 42.65 42.65 42.65 42.65 1
2018-01-19 42.85 42.85 42.85 42.85 1
2018-01-18 43.00 43.00 42.75 42.75 833
2018-01-17 42.20 43.00 41.55 43.00 1,301
2018-01-16 43.05 43.05 43.05 43.05 26
2018-01-12 42.55 42.55 42.55 42.55 2,009
2018-01-11 41.95 42.45 41.95 42.45 3,651
2018-01-10 40.30 41.45 40.20 41.45 186
2018-01-08 40.30 40.90 40.30 40.90 116
2018-01-05 40.00 41.10 39.70 41.10 1,320
2018-01-04 40.30 40.625 40.30 40.40 366

» More Evans Bancorp Stock Price History

To see other companies like Evans Bancorp (EVBN), view our stock market today for news, and other data.