Home

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

16.86
+0.09 (0.54%)
NASDAQ · Last Trade: Apr 2nd, 9:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/28/202516.8516.9016.6416.7014,35716.70
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
1/31/202515.2515.4515.0115.4028,56915.26
1/30/202515.0415.3015.0315.2558,56415.12
1/29/202515.0015.2314.8715.0017,89014.87
1/28/202515.2515.3014.9914.9919,22914.86
1/27/202514.9715.2514.9515.057,38514.92
1/24/202514.8515.2314.8515.0210,75014.89
1/23/202514.7415.2414.7415.087,57014.95
1/22/202515.1215.4014.7014.8813,47814.75
1/21/202515.2015.3715.1115.2125,80715.08
1/17/202515.0215.3515.0215.259,83315.12
1/16/202515.0115.5214.9815.0836,72314.95
1/15/202514.8415.1814.7015.1813,28915.05
1/14/202514.6815.3014.6214.707,82414.57
1/13/202514.7014.7014.4414.509,49214.37
1/10/202514.7514.8914.3514.5119,96414.38
1/08/202514.8014.9714.7714.8541,96714.72
1/07/202514.9415.0414.8014.8629,97914.73
1/06/202514.9015.4014.8915.0039,73414.87
1/03/202514.7014.9714.6814.9020,47914.77