Evans Bancorp Inc Historical Data - EVBN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
AMEX
Evans Bancorp Inc (EVBN)
Evans Bancorp Inc (EVBN) Historical

Evans Bancorp Inc (EVBN)

38.71

-0.68

(-1.73%)

Closed 22 March 7:00AM

Delayed by 15 minutes

38.812

0.102

(0.26%)

After Hours: 10:59AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.16	-0.411628505274	38.87	39.83	38.78	15515	39.32598969	CS
4	-4.49	-10.3935185185	43.2	43.73	38.38	29162	41.16031457	CS
12	-5.38	-12.2023134498	44.09	44.66	38.38	23837	42.34832976	CS
26	-1.01	-2.54279959718	39.72	46.21	37.58	27644	42.10028179	CS
52	9.11	30.777027027	29.6	46.21	24.065	26788	36.74659139	CS
156	-0.29	-0.74358974359	39	46.21	23.2	18273	34.40629464	CS
260	16.19	71.891651865	22.52	46.21	20.5	16986	33.60157122	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742596200	38.71	-0.68	-1.73	38.97	39.41	38.51	12881
1742509800	39.39	-0.13	-0.33	39.23	39.67	39.11	18534
1742423400	39.52	0.24	0.61	39.31	39.83	39.151	12203
1742337000	39.28	-0.13	-0.33	39.39	39.515	38.915	10735
1742250600	39.41	0.4	1.03	39.26	39.73	39.18	20870
1741991400	39.01	0.58	1.51	38.87	39.34	38.78	15233
1741905000	38.43	-1.24	-3.13	38.59	38.99	38.38	18792
1741818600	39.67	0.64	1.64	39.61	39.67	38.69	77837
1741732200	39.03	-0.36	-0.91	39.62	39.88	39.02	19687
1741645800	39.39	-0.75	-1.87	39.6	40.31	39.1	39438
1741390200	40.14	-0.63	-1.55	40.43	40.61	39.7	13608
1741303800	40.77	-0.2	-0.49	40.71	40.77	40.27	5379
1741217400	40.97	-0.39	-0.94	41.46	41.755	40.6	37687
1741131000	41.36	-1.7	-3.95	42.78	42.78	41.18	45904
1741044600	43.06	-0.35	-0.81	43.41	43.73	42.8	72331
1740785400	43.41	0.84	1.97	42.89	43.41	42.6754	41469
1740699000	42.57	-0.11	-0.26	42.46	42.85	42.46	16782
1740612600	42.68	-0.29	-0.67	43.16	43.16	41.63	36766
1740526200	42.97	0.52	1.22	42.65	43.28	42.65	43946
1740439800	42.45	-0.09	-0.21	42.63	43.1	42.45	24204
1740180600	42.54	-0.62	-1.44	43.2	43.2	40.96	9855
1740094200	43.16	-0.65	-1.48	43.51	43.545	42.61	13582
1740007800	43.81	-0.13	-0.30	43.51	43.84	43.43	26620
1739921400	43.94	0.1	0.23	43.84	44.18	43.52	22240
1739575800	43.84	0.03	0.07	44.06	44.37	43.76	8902
1739489400	43.81	0.26	0.60	43.91	43.91	43.33	8815
1739403000	43.55	-0.99	-2.22	43.9	44.25	43.55	14169
1739316600	44.54	0.6	1.37	43.81	44.64	43.81	19098
1739230200	43.94	-0.26	-0.59	44	44.26	43.58	53785
1738971000	44.2	-0.41	-0.92	44.45	44.66	43.28	38037
1738884600	44.61	0.65	1.48	43.98	44.61	43.65	32885
1738798200	43.96	0.54	1.24	43.8	43.96	42.5	47596
1738711800	43.42	0.96	2.26	42.26	43.42	42.26	34671
1738625400	42.46	-0.9	-2.08	42.39	42.955	41.9	6312
1738366200	43.36	0.02	0.05	43.42	43.575	43.1	13246
1738279800	43.34	0.47	1.10	44	44	43.11	12316
1738193400	42.87	1.18	2.83	42.14	43.23	41.84	21967
1738107000	41.69	-2.31	-5.25	44.33	44.33	41.08	25717
1738020600	44	0.24	0.55	43.51	44.61	43.51	20596
1737761400	43.76	0.15	0.34	42.53	43.98	42.53	18230
1737675000	43.61	0	0.00	43.61	43.61	43.61	0
1737588600	43.61	-0.31	-0.71	44.03	44.03	43.5109	18801
1737502200	43.92	0.67	1.55	43.32	44.395	43.04	18113
1737156600	43.25	0.44	1.03	42.94	43.25	42.36	11170
1737070200	42.81	-0.29	-0.67	42.93	42.94	42.27	7117
1736983800	43.1	0.5	1.17	42.89	43.88	42.87	19471
1736897400	42.6	1.28	3.10	41.61	42.6	41.61	35485
1736811000	41.32	0.47	1.15	40.51	41.55	40.51	24992
1736551800	40.85	-0.98	-2.34	42.46	42.46	40.35	16748
1736379000	41.83	-0.39	-0.92	41.8	42.28	41.61	19877
1736292600	42.22	-0.57	-1.33	43.05	43.24	42.05	18578
1736206200	42.79	-0.66	-1.52	43.72	43.89	42.79	11372
1735947000	43.45	0.76	1.78	43.05	43.45	42.47	19417
1735860600	42.69	-0.61	-1.41	43.13	43.5	42.51	35773
1735687800	43.3	-0.14	-0.32	43.5	43.6	43.13	9556
1735601400	43.44	-0.17	-0.39	43.19	43.7301	42.87	13343
1735342200	43.61	-0.6	-1.36	44.09	44.09	43.385	9734
1735255800	44.21	-0.06	-0.14	44.2	44.35	43.98	9787
1735077840	44.27	0.43	0.98	43.86	44.35	43.8	8912
1734996600	43.84	-0.23	-0.52	43.33	44.3	43.33	35897

Rendering Error

Rendering Error

Intesa Sanpaolo

AG Mortgage Investment

Avantis International Sm...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions