U.S. Markets closed

Eagle Bancorp Montana, Inc. (EBMT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.17-0.27 (-1.20%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202122.3922.7522.1022.1722.172,200
Jul 22, 202122.5622.5622.1022.4422.445,100
Jul 21, 202122.3322.9722.1822.4822.489,300
Jul 20, 202122.0022.8122.0022.1122.1120,000
Jul 19, 202122.1622.7521.7521.9021.9048,100
Jul 16, 202122.9622.9622.4122.4422.445,200
Jul 15, 202122.0623.1322.0623.1323.139,300
Jul 14, 202122.7422.9422.4822.6022.605,400
Jul 13, 202123.0423.0422.6022.6022.606,400
Jul 12, 202122.9123.3122.7023.1023.1012,700
Jul 09, 202122.7522.8922.6522.8922.899,900
Jul 08, 202122.5022.5922.1522.4822.4828,000
Jul 07, 202122.7522.8822.4022.5022.5023,600
Jul 06, 202122.8922.8922.7522.7522.7515,900
Jul 02, 202122.8723.1022.8722.9922.9910,100
Jul 01, 202123.0123.0822.8322.9322.9310,900
Jun 30, 202122.8023.1422.8023.0023.0014,200
Jun 29, 202122.9723.2922.8522.8522.8515,800
Jun 28, 202123.2523.3322.7522.9922.9934,500
Jun 25, 202122.8623.5022.6023.2323.23874,700
Jun 24, 202123.0423.4022.4122.8822.8873,300
Jun 23, 202123.8123.8122.7823.0323.0366,100
Jun 22, 202124.0824.5123.8823.8823.8828,700
Jun 21, 202123.6224.5023.5824.0224.0241,200
Jun 18, 202124.0524.2223.1523.7623.7650,300
Jun 17, 202124.2524.3924.0224.0324.0325,900
Jun 16, 202124.3424.5624.2624.2624.2629,000
Jun 15, 202124.3024.5724.3024.3124.3128,900
Jun 14, 202124.6124.6224.3124.3624.3627,200
Jun 11, 202124.6324.7024.5624.6124.6113,400
Jun 10, 202124.5524.8724.5524.6224.6213,200
Jun 09, 202123.6024.9222.6424.6124.6112,800
Jun 08, 202124.9524.9524.6124.6524.6515,800
Jun 07, 202124.9825.1924.7124.7124.7123,100
Jun 04, 202124.9525.1524.8524.8524.858,400
Jun 03, 202125.0325.0824.8024.9824.988,900
Jun 02, 202124.9825.2924.9825.0525.0520,100
Jun 01, 202125.1925.2524.9925.0125.0119,800
May 28, 202125.1525.4725.0125.0125.0125,000
May 27, 202124.9125.2924.9125.1325.1310,400
May 26, 202125.0025.1124.9524.9824.9814,400
May 25, 202125.1525.2725.0025.0025.0023,700
May 24, 202125.3125.5625.1025.1625.1621,300
May 21, 202124.5525.5124.5525.2425.24103,900
May 20, 202122.6423.9822.6023.7923.7928,800
May 19, 202122.5523.0122.5522.7422.7415,800
May 18, 202122.8023.0022.7522.7522.7515,900
May 17, 202122.9223.1322.7523.0023.007,700
May 14, 202123.1523.2423.0323.0323.037,300
May 13, 202122.6523.3122.6522.9622.9618,300
May 13, 20210.098 Dividend
May 12, 202122.7322.9722.7322.7522.6519,500
May 11, 202122.6923.0522.6922.7622.667,700
May 10, 202123.0323.0922.9522.9522.8517,900
May 07, 202123.2123.5422.9022.9722.8710,700
May 06, 202123.1523.3023.1523.2023.1020,300
May 05, 202123.4723.6423.2023.2723.1732,700
May 04, 202123.5623.6423.2023.2023.1015,000
May 03, 202123.4423.6523.2423.6523.5515,000
Apr 30, 202123.1323.4623.1323.3923.2925,200
Apr 29, 202123.3823.3823.1423.1723.0717,000
Apr 28, 202123.3123.4523.1623.2023.1031,300
Apr 27, 202123.6423.6523.2023.3023.2030,200
Apr 26, 202123.6823.8423.4123.5023.4043,800
Apr 23, 202123.3223.8923.3223.4023.3020,100
Apr 22, 202123.4724.3023.2523.3223.2223,500
Apr 21, 202123.3423.6523.3423.4623.3611,900
Apr 20, 202123.7423.7423.2023.3023.2019,500
Apr 19, 202123.6623.8123.4723.6223.5214,200
Apr 16, 202123.5723.7023.2323.5823.4812,700
Apr 15, 202123.4123.5723.1923.5123.4123,600
Apr 14, 202123.5023.7223.2923.3323.2312,300
Apr 13, 202123.2223.9023.1523.3323.238,500
Apr 12, 202123.7123.9023.1523.5723.4719,500
Apr 09, 202123.4923.6523.2023.5223.4215,400
Apr 08, 202123.2923.5823.0323.5423.449,700
Apr 07, 202123.6423.6922.9523.4023.3017,700
Apr 06, 202123.8124.3923.3123.4823.3813,300
Apr 05, 202123.8623.9923.4923.6423.5429,700
Apr 01, 202124.6324.6323.9124.1824.0818,000
Mar 31, 202124.5024.9024.3024.3224.2258,900
Mar 30, 202123.9324.8723.6724.6124.5025,100
Mar 29, 202124.5925.0124.4324.4324.3215,000
Mar 26, 202125.0825.1424.5125.0124.9021,300
Mar 25, 202124.0324.8923.3524.6424.5332,200
Mar 24, 202124.2525.1624.0024.0023.9016,000
Mar 23, 202125.1125.3323.6224.0123.9133,900
Mar 22, 202125.5025.5024.5424.8224.7131,100
Mar 19, 202125.2225.3224.5325.3225.2153,800
Mar 18, 202124.8325.2324.6425.1325.0225,400
Mar 17, 202124.8324.8524.3724.6124.5020,400
Mar 16, 202125.8025.8024.6125.1625.0527,100
Mar 15, 202124.7826.1324.6725.8825.7736,500
Mar 12, 202124.3625.1123.2225.1024.9923,100
Mar 11, 202124.7424.7424.2224.7224.6123,200
Mar 10, 202124.5024.9824.3224.6024.4927,100
Mar 09, 202124.6324.8224.2624.6024.4928,900
Mar 08, 202125.2025.2624.6124.7324.6238,900
Mar 05, 202124.0825.4323.7925.2725.1649,200
Mar 04, 202124.5225.8923.8624.0023.9043,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...