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

22.82
-0.71 (-3.02%)
NASDAQ· Last Trade: Aug 19th, 8:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/13/202623.6123.9023.4323.7831,83923.78
8/12/202623.4823.6123.2523.6027,74923.60
8/11/202623.5623.6423.3223.4915,10623.49
8/10/202623.8423.8422.8823.4035,81123.40
8/07/202623.8023.8223.3323.8233,69123.82
8/06/202624.0524.0523.3923.9462,77623.94
8/05/202623.9324.0023.3723.6931,26723.69
8/04/202623.4924.0023.1523.8234,72423.82
8/03/202623.5723.8423.4323.5725,61823.57
7/31/202623.5323.9523.1323.4334,82023.43
7/30/202623.9524.2523.1823.6449,43623.64
7/29/202623.4124.5822.8124.0585,30724.05
7/28/202623.6323.9523.1323.5743,81923.57
7/27/202623.4324.1823.3323.5345,21123.53
7/24/202622.8423.6522.8423.3731,54423.37
7/23/202622.6922.9122.4222.8031,97922.80
7/22/202623.2323.4722.7422.9347,35822.93
7/21/202622.9823.4822.7023.3762,11923.37
7/20/202623.1123.2722.8923.0943,90923.09
7/17/202623.8724.0523.1423.2337,70123.23
7/16/202623.6824.1723.6823.9637,19923.96
7/15/202623.2423.7723.2423.6837,13323.68
7/14/202623.5423.5423.2023.2022,93723.20
7/13/202623.7823.7823.1123.4635,26723.46
7/10/202623.1423.6223.1423.3551,07023.35
7/09/202623.4023.7723.0723.1934,71723.19
7/08/202623.4623.6123.0123.5054,47423.50
7/07/202623.4823.9223.1623.5672,67123.56
7/06/202623.5323.9823.2423.2942,44423.29
7/02/202624.4424.4523.5623.6472,16823.64
7/01/202624.0224.6623.9724.4367,38924.43
6/30/202623.6024.0423.3223.9366,78523.93
6/29/202623.7924.0023.0423.66161,67623.66
6/26/202623.4124.1523.0423.88450,32723.88
6/25/202623.9524.2423.3023.4238,99623.42
6/24/202623.8924.2023.5423.76126,55623.76
6/23/202623.3123.8623.1123.75199,14923.75
6/22/202622.9723.5022.9723.20125,99323.20
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
6/11/202623.6323.6623.2023.4153,08223.41
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