Home

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

16.96
+0.20 (1.19%)
NASDAQ · Last Trade: Oct 24th, 11:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202516.9716.9716.7016.769,62916.76
10/22/202517.0917.0916.9017.0019,87217.00
10/21/202516.9117.0616.8417.0610,85817.06
10/20/202516.8916.9216.7616.8711,09416.87
10/17/202516.6516.9016.6416.7825,88816.78
10/16/202516.9516.9516.4016.6027,71016.60
10/15/202517.1217.1716.9517.0113,78017.01
10/14/202516.8617.1516.7217.0912,72317.09
10/13/202516.9716.9716.6116.8517,11616.85
10/10/202517.0817.1616.6816.6821,27116.68
10/09/202517.0017.1816.8516.9840,89816.98
10/08/202517.1117.1216.9217.0117,75817.01
10/07/202517.0117.2916.9517.0034,95717.00
10/06/202517.0417.2516.9717.0511,74217.05
10/03/202516.9317.1916.9316.9717,11016.97
10/02/202517.0417.1016.8216.9210,75916.92
10/01/202517.2817.2817.0517.1222,85917.12
9/30/202517.3017.4517.0817.2711,00217.27
9/29/202517.5717.6217.3017.3314,60217.33
9/26/202517.3217.4617.3217.4220,61617.42
9/25/202517.3017.4017.2517.3111,88817.31
9/24/202517.2817.3917.2117.3010,73817.30
9/23/202517.3617.5017.1817.3125,33117.31
9/22/202517.5017.6917.2617.2921,64917.29
9/19/202517.7017.8017.3217.5960,59017.59
9/18/202517.5017.7717.5017.6933,09517.69
9/17/202517.2017.6717.2017.3527,30017.35
9/16/202517.3117.3117.0417.2016,36717.20
9/15/202517.5217.5217.2517.3111,68017.31
9/12/202517.5017.6717.3117.3214,45417.32
9/11/202517.4817.5617.3217.5612,18717.56
9/10/202517.4917.6817.3017.399,41717.39
9/09/202517.3517.4717.2217.4311,26617.43
9/08/202517.6217.6217.1917.4124,48317.41
9/05/202517.6417.9917.4417.5524,10117.55
9/04/202517.3517.6417.3417.6411,01617.64
9/03/202517.3017.5017.2517.3411,96217.34
9/02/202517.3317.4417.0517.3722,46217.37
8/29/202517.5617.6717.5017.5317,39917.53
8/28/202517.4317.5717.2317.5230,59817.52
8/27/202517.3317.4417.2917.4327,04217.43
8/26/202517.1817.3416.9217.3223,13617.32
8/25/202517.2217.2417.0917.2318,47217.23
8/22/202516.9017.3016.9017.2244,35917.22
8/21/202516.9417.0016.7016.7715,35116.77
8/20/202516.8516.9416.8016.9414,86616.94
8/19/202516.6816.8416.6016.7719,03216.77
8/18/202516.5016.6516.2016.6518,85116.65
8/15/202516.8816.8816.4616.5518,47016.55
8/14/202516.9016.9016.7516.9017,12916.75
8/13/202516.9817.0716.7817.0033,18816.85
8/12/202516.4216.8816.3016.7839,64916.64
8/11/202515.9416.3115.8816.2620,93216.12
8/08/202515.7615.9415.7615.9111,08115.77
8/07/202516.0016.0015.5015.7419,86915.61
8/06/202515.7816.0915.7615.8526,73615.71
8/05/202516.0516.0515.7315.8654,68215.72
8/04/202515.7815.9115.5015.9134,84715.77
8/01/202516.0816.0915.6215.7625,80415.62
7/31/202516.3016.3715.8616.1229,88115.98
7/30/202516.2616.5016.1616.3837,16616.24
7/29/202516.4216.4916.2016.2228,45016.08
7/28/202516.4116.4716.1816.4223,27316.28
7/25/202516.3116.4616.0516.4627,64916.32
7/24/202517.1517.1516.2216.2557,46016.11