Home

Eagle Bancorp Montana, Inc. - Common Stock (EBMT)

19.09
+0.45 (2.39%)
NASDAQ · Last Trade: Dec 14th, 3:29 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eagle Bancorp Montana, Inc. - Common Stock (EBMT)

DateOpenHighLowCloseVolumeAdjusted Close
12/12/202518.7919.1418.6419.0956,42619.09
12/11/202518.7418.8118.5118.6443,39218.64
12/10/202518.1118.7118.0418.6076,66318.60
12/09/202517.9418.3217.9018.0752,30618.07
12/08/202517.7518.0017.7017.8624,56217.86
12/05/202517.1117.8117.1117.7860,53917.78
12/04/202517.0717.2516.8017.20150,11517.20
12/03/202516.8017.0016.8017.0037,03617.00
12/02/202516.7916.7916.5716.6912,26416.69
12/01/202516.7216.7916.5116.7822,14416.78
11/28/202516.5816.6016.5116.606,66416.60
11/26/202516.7316.7516.5616.6113,46016.61
11/25/202516.5016.7516.4516.7530,85916.75
11/24/202516.3916.4516.2216.4413,57916.44
11/21/202516.0716.5016.0716.3527,44716.35
11/20/202516.3916.3916.0516.1022,66816.10
11/19/202516.2016.3416.1316.2118,93416.21
11/18/202515.9716.4715.9616.2431,76516.24
11/17/202516.5716.5715.8015.9222,90315.92
11/14/202516.4316.5916.0916.5017,77716.50
11/13/202516.5416.6116.4516.5723,69016.43
11/12/202516.7416.7916.4916.5111,92016.37
11/11/202516.6516.7516.5716.685,23916.53
11/10/202516.5516.6916.4816.5910,36216.44
11/07/202516.5116.5416.3116.5021,18816.36
11/06/202516.5416.6016.4416.4815,51616.34
11/05/202516.3516.5916.1516.5723,19216.43
11/04/202516.3916.4716.2916.4325,63616.29
11/03/202516.1716.4416.1216.3818,15916.24
10/31/202516.2816.6016.1316.2329,62316.09
10/30/202516.0316.3915.9716.3730,63716.23
10/29/202516.4016.5015.9216.0414,81815.90
10/28/202516.6116.7116.3816.4421,57216.30
10/27/202516.9116.9716.6616.6912,88916.54
10/24/202516.8317.0016.7916.8920,40816.74
10/23/202516.9716.9716.7016.769,62916.61
10/22/202517.0917.0916.9017.0019,87216.85
10/21/202516.9117.0616.8417.0610,85816.91
10/20/202516.8916.9216.7616.8711,09416.72
10/17/202516.6516.9016.6416.7825,88816.63
10/16/202516.9516.9516.4016.6027,71016.45
10/15/202517.1217.1716.9517.0113,78016.86
10/14/202516.8617.1516.7217.0912,72316.95
10/13/202516.9716.9716.6116.8517,11616.70
10/10/202517.0817.1616.6816.6821,27116.53
10/09/202517.0017.1816.8516.9840,89816.83
10/08/202517.1117.1216.9217.0117,75816.86
10/07/202517.0117.2916.9517.0034,95716.85
10/06/202517.0417.2516.9717.0511,74216.90
10/03/202516.9317.1916.9316.9717,11016.82
10/02/202517.0417.1016.8216.9210,75916.77
10/01/202517.2817.2817.0517.1222,85916.97
9/30/202517.3017.4517.0817.2711,00217.12
9/29/202517.5717.6217.3017.3314,60217.18
9/26/202517.3217.4617.3217.4220,61617.27
9/25/202517.3017.4017.2517.3111,88817.16
9/24/202517.2817.3917.2117.3010,73817.15
9/23/202517.3617.5017.1817.3125,33117.16
9/22/202517.5017.6917.2617.2921,64917.14
9/19/202517.7017.8017.3217.5960,59017.44
9/18/202517.5017.7717.5017.6933,09517.54
9/17/202517.2017.6717.2017.3527,30017.20
9/16/202517.3117.3117.0417.2016,36717.05
9/15/202517.5217.5217.2517.3111,68017.16