Home

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

16.76
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 3rd, 6:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/02/202516.9417.1816.7516.7633,54516.76
5/30/202517.1417.1616.8616.9715,22716.97
5/29/202517.3517.3516.8817.0038,83717.00
5/28/202516.9417.1216.8316.9629,12216.96
5/27/202516.8717.1816.8316.9832,24916.98
5/23/202516.8517.0316.7516.7528,62716.75
5/22/202517.2917.3117.0017.0228,79217.02
5/21/202517.3617.6817.2017.3940,32417.39
5/20/202517.4817.5917.4817.5261,24417.52
5/19/202517.3217.5117.2717.4053,01117.40
5/16/202517.6517.7317.3617.4936,31817.49
5/15/202517.7217.9117.6417.7444,43017.60
5/14/202517.9018.2217.7017.7643,39617.62
5/13/202517.6518.1217.6417.8658,74517.72
5/12/202517.6317.9317.5117.5333,98217.39
5/09/202517.6517.8017.4617.4934,56217.35
5/08/202517.8018.0917.6417.6539,34217.51
5/07/202518.1018.1917.7317.7349,64317.59
5/06/202518.2618.3017.9817.9947,79517.84
5/05/202517.9818.4917.9818.2395,28918.08
5/02/202517.6718.1517.5917.9680,93417.82
5/01/202517.5017.6417.4517.5067,66317.36
4/30/202517.5117.5517.0917.4054,24017.26
4/29/202517.2817.4417.2317.4071,27717.26
4/28/202517.1617.2717.0617.1125,07416.97
4/25/202517.3117.4417.0617.0723,98216.93
4/24/202517.1417.3017.0917.2931,07717.15
4/23/202517.0917.4417.0017.1337,81716.99
4/22/202516.6917.0416.6917.0279,54716.88
4/21/202516.5316.6916.4816.6427,11816.51
4/17/202516.3016.5816.2316.5260,12616.39
4/16/202516.1016.2516.0216.1837,59116.05
4/15/202515.8316.2715.8316.1924,75216.06
4/14/202516.0016.0115.7515.9049,03015.78
4/11/202516.0016.0015.5415.7946,13615.66
4/10/202516.4016.5315.6315.9871,80315.85
4/09/202515.3416.7015.2516.6370,09416.50
4/08/202516.0016.2215.3715.5441,31915.41
4/07/202515.7516.1115.4515.7970,67015.66
4/04/202516.2116.2115.6516.0673,96015.93
4/03/202516.7516.7516.2816.3242,75516.19
4/02/202516.7516.9416.7316.8647,21116.72
4/01/202516.7316.8416.7016.7755,98216.63
3/31/202516.6116.7916.0716.7634,08916.62
3/28/202516.8516.9016.6416.7014,35716.57
3/27/202516.9117.0816.8316.8717,35916.73
3/26/202517.1017.1016.8716.8717,21416.73
3/25/202517.0217.0516.9516.9510,76416.81
3/24/202516.9217.0516.9216.9939,31116.85
3/21/202516.9116.9616.7316.9038,85816.76
3/20/202516.9417.1716.9316.9540,59616.81
3/19/202516.8517.0016.8016.9720,81716.83
3/18/202516.7516.9816.7016.8041,78816.66
3/17/202516.7616.9416.7616.8319,84816.69
3/14/202517.0017.0516.8516.8537,18616.71
3/13/202516.9217.0016.6416.8325,54616.69
3/12/202517.0617.0616.6816.8829,13116.74
3/11/202517.0217.1116.7216.9132,47816.77
3/10/202517.2717.2916.9217.0535,14816.91
3/07/202517.3117.5917.2517.3329,62917.19
3/06/202517.6017.7717.4017.4243,32517.28
3/05/202517.7417.7717.6617.6630,06617.52
3/04/202517.7717.9717.3417.7449,90417.60
3/03/202517.8517.9217.6617.7329,88717.59