EBMT - Eagle Bancorp Montana, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201917.2017.2517.0617.0617.065,800
Apr 17, 201917.0517.2317.0517.1717.172,300
Apr 16, 201916.9517.2416.9017.2417.245,900
Apr 15, 201917.1517.1816.4117.1117.1126,500
Apr 12, 201917.1017.2717.1017.1517.152,900
Apr 11, 201917.1917.1917.1217.1217.12400
Apr 10, 201917.2617.3117.1017.1117.114,900
Apr 09, 201917.1017.2217.1017.1117.113,200
Apr 08, 201917.0317.3117.0317.1017.109,100
Apr 05, 201917.1517.4816.6417.0217.0222,800
Apr 04, 201917.1017.4217.1017.1017.108,400
Apr 03, 201917.1617.4817.1517.1517.154,300
Apr 02, 201916.7016.9116.7016.8916.893,000
Apr 01, 201916.8517.2416.4516.8516.859,300
Mar 29, 201917.2517.2616.9116.9416.942,400
Mar 28, 201917.2517.5216.5217.3617.3613,100
Mar 27, 201917.3717.4317.2017.2017.202,300
Mar 26, 201916.8016.8316.7816.7816.781,000
Mar 25, 201917.2517.2516.5716.8316.8320,500
Mar 22, 201917.2617.2617.2617.2617.26100
Mar 21, 201917.3517.3917.2617.2617.261,400
Mar 20, 201917.2617.2617.2617.2617.26800
Mar 19, 201917.5117.5117.2917.2917.292,600
Mar 18, 201917.5517.7017.4717.5017.501,200
Mar 15, 201917.3017.6717.3017.6617.666,100
Mar 14, 201917.2517.7517.2517.4117.419,400
Mar 13, 201917.3017.3017.2617.2617.26700
Mar 12, 201917.3017.3317.2517.2517.251,200
Mar 11, 201917.5617.5617.5617.5617.56100
Mar 08, 201917.2517.5617.2517.5617.56600
Mar 07, 201917.4017.8117.3017.3017.305,800
Mar 06, 201917.2517.3917.2517.3917.391,100
Mar 05, 201917.2917.4417.2917.4417.441,000
Mar 04, 201917.5517.5517.2617.5017.501,100
Mar 01, 201917.5118.0617.3417.4017.4022,900
Feb 28, 201917.5117.6517.4517.4517.453,900
Feb 27, 201917.4217.4517.4217.4217.42900
Feb 26, 201917.4917.9017.4917.5017.501,000
Feb 25, 201917.4817.4917.3317.3417.341,300
Feb 22, 201917.3517.3517.1117.2917.296,200
Feb 21, 201917.4517.5917.2817.3217.326,000
Feb 20, 201917.1017.7316.8417.4117.4113,000
Feb 19, 201917.4717.6717.4717.4717.473,900
Feb 15, 201917.6517.8117.5017.5017.504,200
Feb 14, 201917.6418.0017.2817.4517.453,000
Feb 13, 201917.8017.8017.7517.7517.7510,400
Feb 12, 201917.7617.8817.7517.7517.752,900
Feb 11, 201917.8418.0317.7517.7517.7512,700
Feb 08, 201918.1518.1517.8117.8417.8435,000
Feb 07, 201918.2818.2818.0018.0018.00500
Feb 07, 20190.093 Dividend
Feb 06, 201918.2818.2818.2818.2818.19200
Feb 05, 201917.8718.2317.8717.8717.784,500
Feb 04, 201917.8317.8817.7517.8817.793,200
Feb 01, 201917.7517.7517.7517.7517.66100
Jan 31, 201917.6518.0017.6517.7517.662,900
Jan 30, 201917.4317.4317.4317.4317.34400
Jan 29, 201917.7417.7417.3717.5917.502,000
Jan 28, 201917.4917.5817.4017.5717.481,900
Jan 25, 201917.5217.6717.3517.4517.368,000
Jan 24, 201917.5117.8617.5117.6517.56700
Jan 23, 201917.6017.6417.5317.5717.481,600
Jan 22, 201917.7117.9217.2917.3017.212,300
Jan 18, 201917.4118.0017.1117.1117.025,800
Jan 17, 201917.9017.9017.5117.5117.421,400
Jan 16, 201917.8817.9917.2917.8117.726,000
Jan 15, 201917.4718.0017.4717.8617.777,500
Jan 14, 201917.2717.7217.2217.7217.632,100
Jan 11, 201916.9317.2116.9317.2117.12156,000
Jan 10, 201916.4017.0116.4016.8916.806,200
Jan 09, 201916.6016.7016.4716.5116.432,000
Jan 08, 201916.5916.5916.5916.5916.51400
Jan 07, 201916.4016.8816.4016.7916.702,200
Jan 04, 201916.6216.6216.4616.4616.3812,200
Jan 03, 201916.4416.9216.2916.4016.3216,600
Jan 02, 201916.1816.7016.1816.4416.363,100
Dec 31, 201816.0817.3016.0016.5016.429,000
Dec 28, 201816.5016.5016.0016.2516.17187,700
Dec 27, 201816.5416.5416.0016.0615.9820,300
Dec 26, 201816.9916.9916.9916.9916.90300
Dec 24, 201815.9816.4215.9216.4216.342,100
Dec 21, 201817.0717.0715.9516.9316.8412,400
Dec 20, 201816.3716.9416.3216.9416.8520,400
Dec 19, 201816.3616.7915.9116.7916.7010,000
Dec 18, 201816.1016.3715.9016.0015.929,400
Dec 17, 201816.4216.4216.4216.4216.342,400
Dec 14, 201815.9616.3515.9616.3516.27800
Dec 13, 201816.2516.5515.8616.4416.365,900
Dec 12, 201816.5016.5215.9216.2516.171,800
Dec 11, 201816.6316.9316.0616.0715.992,500
Dec 10, 201816.7317.2316.4016.4516.377,400
Dec 07, 201817.0017.2516.7516.9716.882,700
Dec 06, 201817.1517.2616.4016.7516.663,400
Dec 04, 201817.0117.2516.8617.0016.911,800
Dec 03, 201817.9817.9817.2617.5017.412,200
Nov 30, 201817.4317.9417.4317.6017.516,200
Nov 29, 201816.7317.7416.7317.7017.611,500
Nov 28, 201817.1117.3916.8117.3917.305,200
Nov 27, 201817.0317.3917.0317.3017.21400
Nov 26, 201817.1817.3817.1617.3517.261,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...