Home

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

17.49
+0.09 (0.52%)
NASDAQ · Last Trade: May 1st, 2:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202517.5117.5517.0917.4054,24017.40
4/29/202517.2817.4417.2317.4071,27717.40
4/28/202517.1617.2717.0617.1125,07417.11
4/25/202517.3117.4417.0617.0723,98217.07
4/24/202517.1417.3017.0917.2931,07717.29
4/23/202517.0917.4417.0017.1337,81717.13
4/22/202516.6917.0416.6917.0279,54717.02
4/21/202516.5316.6916.4816.6427,11816.64
4/17/202516.3016.5816.2316.5260,12616.52
4/16/202516.1016.2516.0216.1837,59116.18
4/15/202515.8316.2715.8316.1924,75216.19
4/14/202516.0016.0115.7515.9049,03015.90
4/11/202516.0016.0015.5415.7946,13615.79
4/10/202516.4016.5315.6315.9871,80315.98
4/09/202515.3416.7015.2516.6370,09416.63
4/08/202516.0016.2215.3715.5441,31915.54
4/07/202515.7516.1115.4515.7970,67015.79
4/04/202516.2116.2115.6516.0053,69516.00
4/03/202516.7516.7516.2816.3242,75516.32
4/02/202516.7516.9416.7316.8647,21116.86
4/01/202516.7316.8416.7016.7755,98216.77
3/31/202516.6116.7916.0716.7634,08916.76
3/28/202516.8516.9016.6416.7014,35116.70
3/27/202516.9117.0816.8316.8717,35916.87
3/26/202517.1017.1016.8716.8717,21416.87
3/25/202517.0217.0516.9516.9510,76416.95
3/24/202516.9217.0516.9216.9939,31116.99
3/21/202516.9116.9616.7316.9038,85816.90
3/20/202516.9417.1716.9316.9540,59616.95
3/19/202516.8517.0016.8016.9720,81716.97
3/18/202516.7516.9816.7016.8041,78816.80
3/17/202516.7616.9416.7616.8319,84816.83
3/14/202517.0017.0516.8516.8537,18616.85
3/13/202516.9217.0016.6416.8325,54616.83
3/12/202517.0617.0616.6816.8829,13116.88
3/11/202517.0217.1116.7216.9132,47816.91
3/10/202517.2717.2916.9217.0535,14817.05
3/07/202517.3117.5917.2517.3329,62917.33
3/06/202517.6017.7717.4017.4243,32517.42
3/05/202517.7417.7717.6617.6630,06617.66
3/04/202517.7717.9717.3417.7449,90417.74
3/03/202517.8517.9217.6617.7329,88717.73
2/28/202517.7617.9817.7617.8824,64717.88
2/27/202517.9018.0317.6917.8321,40617.83
2/26/202517.8618.2517.8017.9139,77517.91
2/25/202517.9318.0817.8917.9025,73217.90
2/24/202517.8618.2117.6917.9851,30117.98
2/21/202518.0018.3717.9018.0226,52518.02
2/20/202517.8618.1917.5518.0727,55518.07
2/19/202517.3618.0017.3617.9923,98517.99
2/18/202516.9117.6116.9017.6124,92517.61
2/14/202516.3017.0516.3016.9917,90616.99
2/13/202515.1616.3314.8716.15124,92516.01
2/12/202515.1015.3314.8915.1641,82015.03
2/11/202515.2015.3715.1315.3522,41315.21
2/10/202515.1015.3815.0615.2011,56615.07
2/07/202515.2615.4015.0015.1319,06215.00
2/06/202515.3015.4315.1215.4031,69315.26
2/05/202515.3415.4514.9815.3631,59215.22
2/04/202515.2715.4715.2115.3417,77815.20
2/03/202515.1115.4015.0115.1316,11415.00