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

21.00
+0.66 (3.24%)
NASDAQ · Last Trade: Mar 23rd, 11:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202620.5920.7520.0920.34134,73120.34
3/19/202620.3121.1020.2020.57103,56520.57
3/18/202620.9321.0620.2720.4145,37320.41
3/17/202621.1421.4820.8420.8639,30920.86
3/16/202621.2521.3920.9520.9719,98920.97
3/13/202621.1221.5020.7120.7926,52020.79
3/12/202620.6321.3420.6121.0033,05921.00
3/11/202621.3021.5721.0021.0226,59421.02
3/10/202621.1021.8121.1021.4240,69921.42
3/09/202621.1322.5520.6421.2034,14021.20
3/06/202621.3821.7320.7521.3956,80821.39
3/05/202621.8322.0421.4021.5136,66921.51
3/04/202621.9622.4721.7122.0046,02022.00
3/03/202621.5921.8721.3621.7433,47321.74
3/02/202621.4422.1421.4121.8633,60021.86
2/27/202622.2922.6721.7021.7027,61821.70
2/26/202622.5723.0422.4022.6144,24522.61
2/25/202622.1522.6121.9422.5032,17222.50
2/24/202622.1222.2521.7922.1424,26122.14
2/23/202622.5622.7621.8622.0235,73722.02
2/20/202622.4022.7522.0122.5141,54522.51
2/19/202622.3022.5022.0822.4337,83522.43
2/18/202622.6523.1422.2822.3542,27122.35
2/17/202622.5222.9822.5222.6034,53922.60
2/13/202622.8922.8922.4022.5437,08622.54
2/12/202622.9623.1322.5422.6631,76522.52
2/11/202623.1123.1522.7022.8639,30322.71
2/10/202623.2623.2922.8423.0229,34722.88
2/09/202623.5323.6023.1423.2040,77123.05
2/06/202623.4823.7523.3523.4548,62123.30
2/05/202623.4223.7423.2623.3670,73623.21
2/04/202623.2223.6423.1123.26117,61823.11
2/03/202622.5123.0022.2022.95108,08822.81
2/02/202621.8722.5121.8322.4456,73922.30
1/30/202621.4721.8521.4021.7149,85121.57
1/29/202621.5021.6921.4021.5136,75721.37
1/28/202621.7522.0421.2321.3088,65121.16
1/27/202620.6522.0720.5021.6981,20921.55
1/26/202620.6620.9320.3620.6012,54420.47
1/23/202621.0221.0920.3820.6025,14920.47
1/22/202620.9621.1820.8920.9932,70520.86
1/21/202620.5220.9620.5220.8685,40920.73
1/20/202620.4020.5820.0920.2443,54420.11
1/16/202620.7120.9020.5620.6128,11620.48
1/15/202620.1320.8920.1320.7551,82820.62
1/14/202619.9520.3519.9120.1633,91820.03
1/13/202620.2820.2819.8419.9764,19719.84
1/12/202620.0020.2319.7720.1319,78620.00
1/09/202620.1520.4019.8219.8241,35219.69
1/08/202619.4620.3219.4620.1831,73720.05
1/07/202619.6019.6619.2719.5238,50719.40
1/06/202619.6620.2319.4119.6219,81519.49
1/05/202619.4920.1419.4119.7321,22919.60
1/02/202619.0019.9718.6419.5739,45019.44
12/31/202519.9120.0519.6819.9018,91519.77
12/30/202519.9920.0819.8319.9536,54319.82
12/29/202519.8720.1119.7820.0420,78719.91
12/26/202519.7519.9819.6819.7828,09319.65
12/24/202519.6119.8419.5819.7714,51819.64
12/23/202519.5219.8919.5219.6432,34319.51