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

22.91
+0.07 (0.31%)
NASDAQ· Last Trade: Jun 21st, 6:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202623.1023.5022.7622.91107,87122.91
6/17/202623.2123.7322.6022.8474,73222.84
6/16/202623.3423.7023.2523.33179,36923.33
6/15/202623.7924.0523.0523.1685,79123.16
6/12/202623.4323.7623.4323.5970,69023.59
6/10/202623.5023.6423.2723.4173,02823.41
6/09/202623.0523.7423.0523.2971,65823.29
6/08/202623.0723.3222.8623.0076,21623.00
6/05/202622.7323.4522.6823.00102,15423.00
6/04/202622.3222.8822.3222.6850,51922.68
6/03/202622.3022.7521.8922.1072,99822.10
6/02/202621.8122.5521.8122.2156,13522.21
6/01/202622.1122.5221.5921.8549,68321.85
5/29/202622.5122.5122.1922.1955,01622.19
5/28/202622.3022.4522.0822.3251,09922.32
5/27/202622.5022.7022.3022.3461,64422.34
5/26/202622.3022.8022.2022.4146,52022.41
5/22/202622.2522.4522.1522.2134,21022.21
5/21/202622.0022.3821.9922.2098,24822.20
5/20/202621.7622.4721.7622.0974,30722.09
5/19/202621.7621.8321.6021.7647,98821.76
5/18/202621.7222.1021.7221.7552,70321.75
5/15/202621.8622.1421.5921.6130,63021.61
5/14/202622.1822.8822.0022.0631,43221.91
5/13/202622.4022.7122.1322.1330,33921.98
5/12/202622.4422.6022.1522.4329,13422.28
5/11/202622.8823.1022.3922.4431,83122.29
5/08/202622.9823.3622.6922.8833,61422.73
5/07/202622.7423.3422.6622.9139,99122.76
5/06/202622.8123.0722.6622.6857,82622.53
5/05/202622.5023.2222.3522.5542,74622.40
5/04/202622.5822.6922.2622.3756,42022.22
5/01/202622.1022.7721.8922.6177,55622.46
4/30/202622.7023.4522.0622.1257,43121.97
4/29/202623.2023.9522.4022.7680,64422.61
4/28/202622.0922.2222.0022.1049,17121.95
4/27/202621.9222.3721.9122.0124,26921.87
4/24/202621.9022.5721.5921.8826,87521.74
4/23/202621.8022.3121.7521.9532,85121.81
4/22/202621.9522.0921.7521.7727,42021.63
4/21/202622.2422.7521.7121.8667,94421.72
4/20/202622.2622.5222.1622.2231,49222.07
4/17/202622.0522.6422.0522.2165,90122.06
4/16/202621.9022.1421.6621.7132,25121.57
4/15/202621.9522.0621.7021.9434,82221.80
4/14/202621.9221.9821.6521.9742,08721.83
4/13/202621.8021.9621.5921.9352,74121.79
4/10/202622.1722.3521.8521.9234,64621.78
4/09/202621.7022.3921.5622.26117,19322.11
4/08/202621.8922.0121.5421.8143,07721.67
4/07/202621.3521.5521.2121.3564,62621.21
4/06/202620.9021.4320.9021.35146,13221.21
4/02/202620.6621.2520.6020.9179,33020.77
4/01/202620.7321.0820.5520.86186,49420.72
3/31/202620.6120.8020.1920.5868,89320.44
3/30/202620.4520.4920.1120.3570,61220.22
3/27/202620.4020.5320.0820.2585,55420.12
3/26/202620.3020.7020.1020.5075,69620.37
3/25/202620.4521.0320.0020.41103,88920.28
3/24/202620.8021.3520.1520.20226,77020.07
3/23/202620.8821.2120.6620.8868,53320.74