Historical Data for Evans Bancorp Inc. (EVBN)

$ 23.99   0.11 (+0.46%) Volume: 2.54k 12:00 PM EDT 6-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/06/20 24.14 24.489 23.99 23.99 2.54k 0.11 0.46% 23.99 61.65k 82
07/02/20 24.25 24.75 23.68 23.88 10.96k 0.24 1.02% 23.88 265.93k 214
07/01/20 23.40 23.65 23.02 23.64 8.46k 0.38 1.63% 23.64 198.42k 241
06/30/20 23.09 23.26 22.49 23.26 16.75k 0.27 1.17% 23.26 385.6k 282
06/29/20 23.41 23.41 22.855 22.99 13.83k -0.52 -2.21% 22.99 320.65k 339
06/26/20 22.48 23.65 21.9249 23.51 57.82k 0.76 3.34% 23.51 1.35m 495
06/25/20 22.00 22.82 22.00 22.75 11.28k 0.69 3.13% 22.75 254.56k 247
06/24/20 22.20 23.10 22.01 22.06 14.3k -0.34 -1.52% 22.06 318.69k 334
06/23/20 22.81 23.0699 22.20 22.40 9.79k -0.32 -1.41% 22.40 221.62k 217
06/22/20 22.30 22.87 22.30 22.72 7.64k 0.42 1.88% 22.72 172.63k 165
06/19/20 23.11 23.2999 22.12 22.30 21.18k -0.32 -1.41% 22.30 485.26k 267
06/18/20 23.12 23.47 22.62 22.62 8.48k -0.32 -1.39% 22.62 194.17k 207
06/17/20 23.09 23.6042 22.8312 22.94 10.29k -0.06 -0.26% 22.94 237.79k 266
06/16/20 23.09 23.4484 22.35 23.00 17.89k 0.50 2.22% 23.00 406.67k 374
06/15/20 22.22 22.8359 21.81 22.50 15.71k -0.06 -0.27% 22.50 350.39k 401
06/12/20 23.00 23.30 22.27 22.56 19.11k 0.21 0.94% 22.56 430.97k 394
06/11/20 23.61 25.60 22.33 22.35 20.68k -2.05 -8.40% 22.35 468.13k 509
06/10/20 26.97 26.97 24.22 24.40 11.99k -1.96 -7.44% 24.40 301.91k 322
06/09/20 26.32 27.19 26.22 26.36 11.78k -0.71 -2.62% 26.36 313.6k 292
06/08/20 26.96 27.8392 26.91 27.07 15.64k 0.95 3.64% 27.07 424.82k 262