Home

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

17.53
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 2nd, 5:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/23/202517.2117.3016.9517.1727,63017.02
7/22/202517.3017.3017.0717.1663,03317.01
7/21/202517.0017.2517.0017.0632,95816.91
7/18/202517.3817.3815.9616.9750,44016.82
7/17/202517.2917.3517.1317.2237,29717.07
7/16/202517.1517.1516.7017.1439,01116.99
7/15/202517.3117.3316.8916.9930,43616.84
7/14/202517.2817.3817.2017.3340,01817.18
7/11/202517.4817.4917.1817.2929,70217.14
7/10/202517.4517.5117.3717.4731,96817.32
7/09/202517.5817.6417.2917.4932,57617.34
7/08/202517.6017.7017.4717.5741,69517.42
7/07/202517.4217.7017.3817.6563,34217.50
7/03/202517.3317.6517.3317.5051,13317.35
7/02/202517.3117.4517.2117.3768,10917.22
7/01/202516.7317.2916.6417.1751,32417.02
6/30/202516.8516.9516.3616.6778,58016.53
6/27/202516.5616.8416.5216.70969,50516.56
6/26/202515.9516.6515.7316.5658,02416.42
6/25/202516.0016.0015.6615.9238,54415.78
6/24/202515.4315.9515.4315.9159,52915.77
6/23/202515.3515.6615.2015.4587,45515.32
6/20/202515.5815.7815.1015.31109,36615.18
6/18/202515.4615.8415.4015.5236,33015.39
6/17/202515.7115.9915.4415.4637,72115.33
6/16/202516.0816.3015.7715.8532,36915.71
6/13/202516.5816.6516.0516.0819,27915.94
6/12/202516.7416.8016.5316.5920,82416.45
6/11/202516.8516.8616.5716.7832,05816.64
6/10/202516.7616.8416.6516.7651,00616.62
6/09/202516.6516.8516.6416.6623,19016.52
6/06/202516.7017.1616.6016.6633,35816.52
6/05/202516.7916.7916.4116.60135,15416.46
6/04/202516.9016.9016.4316.5236,88116.38
6/03/202516.9917.0016.6116.7547,49516.61
6/02/202516.9417.1816.7516.7633,54516.62