Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

22.06
+0.13 (0.59%)
NASDAQ · Last Trade: Sep 20th, 10:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/18/202621.8022.1621.5722.0673,43422.06
9/17/202622.0922.1821.7121.9317,07821.93
9/16/202622.4222.4721.7821.9418,78521.94
9/15/202622.3422.6822.2622.6321,99022.63
9/14/202622.5022.8122.3122.4117,83222.41
9/11/202622.6122.7322.3822.4018,54422.40
9/10/202622.5022.7022.3022.4921,36922.49
9/09/202622.2822.4922.1822.4631,44522.46
9/08/202622.7623.2022.2022.3561,48622.35
9/04/202622.7223.3522.5322.8926,60522.89
9/03/202622.6122.9222.4622.8221,64922.82
9/02/202622.2822.7822.2122.5148,33922.51
9/01/202622.3822.6522.2722.2924,97322.29
8/31/202622.6422.8922.3522.3519,19422.35
8/28/202622.4122.8021.8622.70104,97922.70
8/27/202622.4922.5822.0722.4155,09422.41
8/26/202622.8223.0522.1422.6774,53422.67
8/25/202622.8722.9322.5222.7522,82622.75
8/24/202622.9523.2822.7322.8726,24522.87
8/21/202622.9323.0522.0222.8579,43522.85
8/20/202622.7323.4022.5022.8642,26722.86
8/19/202623.3323.5322.7922.8242,65522.82
8/18/202623.2023.5322.8923.5325,02123.53
8/17/202622.7823.4822.6823.3037,70823.30
8/14/202623.7423.7723.2623.4321,14323.43
8/13/202623.6123.9023.4323.7831,83923.63
8/12/202623.4823.6123.2523.6027,74923.45
8/11/202623.5623.6423.3223.4915,10623.34
8/10/202623.8423.8422.8823.4035,81123.25
8/07/202623.8023.8223.3323.8233,69123.67
8/06/202624.0524.0523.3923.9462,77623.79
8/05/202623.9324.0023.3723.6931,26723.54
8/04/202623.4924.0023.1523.8234,72423.67
8/03/202623.5723.8423.4323.5725,61823.42
7/31/202623.5323.9523.1323.4334,82023.28
7/30/202623.9524.2523.1823.6449,43623.49
7/29/202623.4124.5822.8124.0585,30723.90
7/28/202623.6323.9523.1323.5743,81923.42
7/27/202623.4324.1823.3323.5345,21123.38
7/24/202622.8423.6522.8423.3731,54423.22
7/23/202622.6922.9122.4222.8031,97922.66
7/22/202623.2323.4722.7422.9347,35822.79
7/21/202622.9823.4822.7023.3762,11923.22
7/20/202623.1123.2722.8923.0943,90922.95
7/17/202623.8724.0523.1423.2337,70123.09
7/16/202623.6824.1723.6823.9637,19923.81
7/15/202623.2423.7723.2423.6837,13323.53
7/14/202623.5423.5423.2023.2022,93723.06
7/13/202623.7823.7823.1123.4635,26723.31
7/10/202623.1423.6223.1423.3551,07023.20
7/09/202623.4023.7723.0723.1934,71723.05
7/08/202623.4623.6123.0123.5054,47423.35
7/07/202623.4823.9223.1623.5672,67123.41
7/06/202623.5323.9823.2423.2942,44423.15
7/02/202624.4424.4523.5623.6472,16823.49
7/01/202624.0224.6623.9724.4367,38924.28
6/30/202623.6024.0423.3223.9366,78523.78
6/29/202623.7924.0023.0423.66161,67623.51
6/26/202623.4124.1523.0423.88450,32723.73
6/25/202623.9524.2423.3023.4238,99623.27
6/24/202623.8924.2023.5423.76126,55623.61
6/23/202623.3123.8623.1123.75199,14923.60
6/22/202622.9723.5022.9723.20125,99323.06