and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Eagle Bulk Shipping Stock Price (Quote) NASDAQ:EGLE
$50.99 ( 4.49% ) Friday, 5th Aug 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.25 | $54.61 | Friday, 5th Aug 2022 EGLE stock ended at $50.99. This is 4.49% more than the trading day before Thursday, 4th Aug 2022. During the day the stock fluctuated 7.51% from a day low at $49.94 to a day high of $53.69. |
| 90 days | $41.25 | $78.75 | |
| 52 weeks | $36.21 | $78.75 |
Historical Eagle Bulk Shipping Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2022-08-05 | $51.21 | $53.69 | $49.94 | $50.99 | 628 210 |
| 2022-08-04 | $50.72 | $50.72 | $48.61 | $48.80 | 357 045 |
| 2022-08-03 | $53.15 | $53.15 | $50.23 | $50.55 | 459 097 |
| 2022-08-02 | $53.87 | $53.87 | $51.35 | $52.44 | 286 666 |
| 2022-08-01 | $53.08 | $54.61 | $52.67 | $53.87 | 264 921 |
| 2022-07-29 | $53.72 | $53.72 | $52.25 | $52.93 | 172 989 |
| 2022-07-28 | $54.09 | $54.42 | $52.75 | $53.40 | 203 065 |
| 2022-07-27 | $52.21 | $53.62 | $51.37 | $53.36 | 212 384 |
| 2022-07-26 | $51.41 | $52.16 | $50.42 | $51.72 | 186 719 |
| 2022-07-25 | $51.87 | $52.20 | $50.72 | $51.50 | 208 183 |
| 2022-07-22 | $52.48 | $53.00 | $50.42 | $51.12 | 209 913 |
| 2022-07-21 | $51.92 | $52.60 | $50.40 | $52.58 | 249 734 |
| 2022-07-20 | $51.51 | $51.59 | $49.67 | $51.54 | 320 401 |
| 2022-07-19 | $49.66 | $51.81 | $49.66 | $51.52 | 307 039 |
| 2022-07-18 | $48.43 | $50.21 | $48.09 | $49.66 | 368 126 |
| 2022-07-15 | $46.36 | $47.33 | $45.13 | $47.21 | 283 189 |
| 2022-07-14 | $44.00 | $44.92 | $43.11 | $44.80 | 246 801 |
| 2022-07-13 | $43.78 | $45.25 | $43.05 | $44.56 | 458 957 |
| 2022-07-12 | $43.83 | $44.11 | $42.99 | $43.85 | 328 021 |
| 2022-07-11 | $44.16 | $45.05 | $43.87 | $44.48 | 363 733 |
| 2022-07-08 | $44.89 | $45.14 | $43.59 | $44.75 | 342 381 |
| 2022-07-07 | $44.70 | $45.48 | $43.59 | $44.08 | 405 612 |
| 2022-07-06 | $45.27 | $45.62 | $41.25 | $42.53 | 603 637 |
| 2022-07-05 | $46.01 | $46.83 | $45.05 | $45.84 | 678 099 |
| 2022-07-01 | $49.99 | $50.07 | $47.09 | $47.30 | 566 831 |
| 2022-06-30 | $51.91 | $52.67 | $50.56 | $51.88 | 325 680 |
| 2022-06-29 | $53.27 | $53.89 | $51.32 | $52.23 | 222 628 |
| 2022-06-28 | $53.12 | $53.75 | $52.13 | $53.01 | 321 069 |
| 2022-06-27 | $50.58 | $54.33 | $50.39 | $53.36 | 666 059 |
| 2022-06-24 | $50.91 | $51.67 | $49.24 | $49.28 | 913 041 |
| 2022-06-23 | $52.08 | $52.69 | $49.64 | $50.57 | 350 316 |
| 2022-06-22 | $55.27 | $55.90 | $51.33 | $51.54 | 666 068 |
| 2022-06-21 | $59.09 | $59.22 | $57.06 | $57.18 | 419 874 |
| 2022-06-17 | $58.26 | $59.53 | $56.69 | $57.46 | 396 005 |
| 2022-06-16 | $57.50 | $58.50 | $55.71 | $57.69 | 393 855 |
| 2022-06-15 | $59.69 | $60.18 | $58.00 | $59.32 | 259 977 |
| 2022-06-14 | $59.18 | $61.65 | $58.70 | $59.17 | 354 222 |
| 2022-06-13 | $61.40 | $62.26 | $57.82 | $58.02 | 629 275 |
| 2022-06-10 | $62.27 | $65.49 | $62.20 | $63.45 | 383 258 |
| 2022-06-09 | $66.00 | $67.07 | $63.84 | $64.31 | 565 960 |
| 2022-06-08 | $75.14 | $76.05 | $66.42 | $67.58 | 1 063 720 |
| 2022-06-07 | $75.75 | $78.00 | $74.77 | $76.47 | 422 707 |
| 2022-06-06 | $76.92 | $78.75 | $73.72 | $76.45 | 634 826 |
| 2022-06-03 | $71.61 | $76.82 | $71.55 | $76.10 | 365 870 |
| 2022-06-02 | $73.35 | $75.26 | $71.29 | $72.25 | 275 613 |
| 2022-06-01 | $74.12 | $76.41 | $70.52 | $73.25 | 672 723 |
| 2022-05-31 | $70.63 | $73.34 | $69.62 | $73.26 | 1 176 838 |
| 2022-05-27 | $70.59 | $71.96 | $68.75 | $70.17 | 344 981 |
| 2022-05-26 | $68.79 | $71.18 | $67.91 | $71.05 | 426 331 |
| 2022-05-25 | $68.87 | $69.86 | $64.71 | $68.99 | 407 729 |
Eagle Bulk Shipping Inc. engages in the ocean transportation of dry bulk cargoes worldwide. The company owns, charters, and operates dry bulk vessels that transport a range of bulk cargoes, including iron ore, coal, grains, fertilizers, steel products, petcoke, cement, and forest products. It serves miners, producers, traders, and end users. As of December 31, 2021, the company owned and operated a fleet of 53 vessels. Eagle Bulk Shipping Inc. wa... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
