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

23.37
+0.11 (0.47%)
NASDAQ · Last Trade: Feb 5th, 3:39 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/04/202623.2223.6423.1123.26117,61823.26
2/03/202622.5123.0022.2022.95108,08822.95
2/02/202621.8722.5121.8322.4456,73922.44
1/30/202621.4721.8521.4021.7149,85121.71
1/29/202621.5021.6921.4021.5136,75721.51
1/28/202621.7522.0421.2321.3088,65121.30
1/27/202620.6522.0720.5021.6981,20921.69
1/26/202620.6620.9320.3620.6012,54420.60
1/23/202621.0221.0920.3820.6025,14920.60
1/22/202620.9621.1820.8920.9932,70520.99
1/21/202620.5220.9620.5220.8685,40920.86
1/20/202620.4020.5820.0920.2443,54420.24
1/16/202620.7120.9020.5620.6128,11620.61
1/15/202620.1320.8920.1320.7551,82820.75
1/14/202619.9520.3519.9120.1633,91820.16
1/13/202620.2820.2819.8419.9764,19719.97
1/12/202620.0020.2319.7720.1319,78620.13
1/09/202620.1520.4019.8219.8241,35219.82
1/08/202619.4620.3219.4620.1831,73720.18
1/07/202619.6019.6619.2719.5238,50719.52
1/06/202619.6620.2319.4119.6219,81519.62
1/05/202619.4920.1419.4119.7321,22919.73
1/02/202619.0019.9718.6419.5739,45019.57
12/31/202519.9120.0519.6819.9018,91519.90
12/30/202519.9920.0819.8319.9536,54319.95
12/29/202519.8720.1119.7820.0420,78720.04
12/26/202519.7519.9819.6819.7828,09319.78
12/24/202519.6119.8419.5819.7714,51819.77
12/23/202519.5219.8919.5219.6432,34319.64
12/22/202519.7820.1119.5519.6242,09019.62
12/19/202519.9020.2219.4819.8376,71519.83
12/18/202519.9319.9819.6019.9233,40619.92
12/17/202519.4119.9219.4019.6541,72119.65
12/16/202519.4119.7119.4119.4528,14519.45
12/15/202519.0919.4019.0919.2639,80419.26
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
12/08/202517.7518.0017.7017.8624,57217.86
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