EBMT - Eagle Bancorp Montana, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201916.7816.7816.4316.4316.436,453
Aug 21, 201916.4017.2616.3016.7016.704,600
Aug 20, 201916.9016.9816.4316.5016.507,900
Aug 19, 201917.3017.3616.7416.9016.9019,900
Aug 16, 201916.4217.2016.4017.2017.201,500
Aug 15, 201916.5117.9016.2516.4316.438,800
Aug 15, 20190.095 Dividend
Aug 14, 201916.7516.7516.4116.6516.566,400
Aug 13, 201917.0117.1716.9116.9116.814,200
Aug 12, 201917.1017.8716.9617.0516.959,000
Aug 09, 201917.3517.5717.1117.2017.103,500
Aug 08, 201917.5117.9017.5117.6017.503,000
Aug 07, 201917.6017.7517.2617.7517.657,800
Aug 06, 201917.9117.9117.5117.5117.414,200
Aug 05, 201917.8017.8017.3917.3917.291,100
Aug 02, 201917.8417.8417.3417.5517.453,300
Aug 01, 201917.8217.9317.3017.3017.208,500
Jul 31, 201917.7518.2517.7517.7717.6711,400
Jul 30, 201917.4817.9117.3617.7417.649,300
Jul 29, 201917.0017.5716.9717.3017.2016,900
Jul 26, 201916.6217.0016.5616.8516.7516,000
Jul 25, 201916.9317.0016.8016.8516.758,700
Jul 24, 201916.3517.0016.3516.8816.7819,400
Jul 23, 201915.7016.3815.7016.1816.0936,800
Jul 22, 201915.7015.7015.6215.6215.531,400
Jul 19, 201915.8715.8715.8715.8715.78200
Jul 18, 201915.9815.9915.5315.9215.834,000
Jul 17, 201916.2116.2115.9816.0916.002,400
Jul 16, 201916.2516.2516.2516.2516.16100
Jul 15, 201916.3216.3516.0816.2516.166,700
Jul 12, 201916.6816.6816.3016.3016.212,000
Jul 11, 201916.5016.6016.4816.6016.512,100
Jul 10, 201916.2916.7016.1716.6016.512,800
Jul 09, 201916.2216.2216.0116.0115.921,700
Jul 08, 201916.3116.3116.3116.3116.22100
Jul 05, 201916.4716.5416.3116.3116.22500
Jul 03, 201916.5016.5316.5016.5116.42600
Jul 02, 201916.3516.5616.3516.5616.471,700
Jul 01, 201916.6016.6815.9416.3316.249,000
Jun 28, 201916.7416.7416.6016.6016.512,400
Jun 27, 201916.9016.9016.6016.8116.713,400
Jun 26, 201916.8116.8916.8016.8916.791,300
Jun 25, 201916.6416.7916.6216.7916.692,800
Jun 24, 201916.5616.8016.5616.6516.562,500
Jun 21, 201916.7016.7016.5516.6016.513,700
Jun 20, 201916.4816.6016.4516.5516.463,400
Jun 19, 201916.1916.5916.1916.5516.462,400
Jun 18, 201916.5016.5016.1716.2416.151,500
Jun 17, 201916.1216.4916.0616.2516.161,800
Jun 14, 201915.9216.3515.9216.3016.211,300
Jun 13, 201916.1016.1616.0516.1516.063,200
Jun 12, 201916.5016.5016.0316.4216.337,000
Jun 11, 201916.5316.6216.2516.6216.532,100
Jun 10, 201916.5316.7316.5316.6216.537,400
Jun 07, 201916.4416.7916.4416.6216.53800
Jun 06, 201916.3616.6316.1516.6216.534,100
Jun 05, 201916.2616.8915.8216.6616.566,100
Jun 04, 201916.7116.7216.2416.5416.453,600
Jun 03, 201916.2916.5716.2116.4016.314,200
May 31, 201916.6116.7116.2216.4016.3111,300
May 30, 201916.8616.8616.8616.8616.76200
May 29, 201916.3716.7716.3716.7716.67500
May 28, 201916.7516.7516.3016.3016.214,100
May 24, 201916.7516.7516.6516.7516.657,900
May 23, 201916.8616.8616.7516.7516.651,000
May 22, 201916.7416.8716.7416.7516.655,200
May 21, 201916.7516.8116.7416.7416.64137,100
May 20, 201916.8916.8916.7516.8016.703,700
May 17, 201916.8116.8416.8116.8216.72600
May 16, 201916.9316.9816.8016.8116.712,300
May 16, 20190.0925 Dividend
May 15, 201916.8616.9516.8016.8016.613,600
May 14, 201916.8516.9716.8516.8616.676,800
May 13, 201916.9216.9916.8916.9316.741,800
May 10, 201917.0017.0516.9716.9716.78900
May 09, 201916.8517.1016.8517.1016.914,900
May 08, 201916.9117.0216.8816.8816.695,400
May 07, 201917.0017.0016.9016.9116.722,500
May 06, 201917.0117.1517.0017.0016.814,000
May 03, 201916.9017.1416.9016.9716.781,000
May 02, 201916.9117.0216.9016.9116.723,200
May 01, 201917.0017.0216.9516.9516.766,200
Apr 30, 201916.9517.0016.9517.0016.811,300
Apr 29, 201917.1317.1316.9616.9616.772,000
Apr 26, 201916.9517.1216.9516.9616.775,800
Apr 25, 201916.8717.3016.8017.0016.8130,100
Apr 24, 201916.9017.0516.9016.9216.732,600
Apr 23, 201916.9917.0516.6616.9016.7112,300
Apr 22, 201917.0117.0816.9517.0016.819,000
Apr 18, 201917.2017.2517.0617.0616.875,800
Apr 17, 201917.0517.2317.0517.1716.982,300
Apr 16, 201916.9517.2416.9017.2417.055,900
Apr 15, 201917.1517.1816.4117.1116.9226,500
Apr 12, 201917.1017.2717.1017.1516.962,900
Apr 11, 201917.1917.1917.1217.1216.93400
Apr 10, 201917.2617.3117.1017.1116.924,900
Apr 09, 201917.1017.2217.1017.1116.923,200
Apr 08, 201917.0317.3117.0317.1016.919,100
Apr 05, 201917.1517.4816.6417.0216.8322,800
Apr 04, 201917.1017.4217.1017.1016.918,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...