Advertisement
U.S. Markets close in 2 hrs 32 mins

Eagle Bancorp Montana, Inc. (EBMT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Visitors trend2W10W9M
16.86+0.61 (+3.75%)
As of 01:08PM EST. Market open.
Advertisement
Time Period:
Nov 06, 2023 - Nov 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 06, 202416.5016.9716.5016.8616.8653,317
Nov 05, 202416.2916.4016.2116.2516.2521,500
Nov 04, 202416.2016.2416.0316.1516.1529,800
Nov 01, 202416.8116.8416.2116.2916.2924,400
Oct 31, 202416.8016.8416.5516.7016.7012,400
Oct 30, 202416.9716.9716.7516.8016.803,200
Oct 29, 202416.9116.9816.8016.8616.8623,800
Oct 28, 202416.4816.7816.4816.7816.7818,600
Oct 25, 202416.5516.7216.4416.5016.5015,800
Oct 24, 202416.4916.6316.3016.6316.638,400
Oct 23, 202416.4016.9116.4016.4916.4920,200
Oct 22, 202416.5716.7716.3616.5116.5123,700
Oct 21, 202416.6816.6816.4116.4116.417,700
Oct 18, 202416.6416.9216.6016.7016.7019,100
Oct 17, 202416.6216.7816.4416.6816.6864,300
Oct 16, 202416.6917.0216.6516.6916.6933,800
Oct 15, 202416.7116.8516.5016.7516.754,100
Oct 14, 202416.3416.8516.0416.5316.5317,500
Oct 11, 202415.7116.4815.7116.3416.3434,300
Oct 10, 202415.8315.8515.5815.8515.859,700
Oct 09, 202415.8515.8515.4815.8315.8310,300
Oct 08, 202415.8315.8515.4915.8415.8421,500
Oct 07, 202415.7715.7715.5115.7715.7711,900
Oct 04, 202415.6015.8015.6015.7715.772,600
Oct 03, 202415.7515.8015.6015.6415.649,000
Oct 02, 202415.8515.8515.6015.8015.804,700
Oct 01, 202415.8215.8215.7315.8015.801,300
Sep 30, 202415.7115.8515.7015.7915.797,100
Sep 27, 202415.7415.7915.4915.7915.7922,800
Sep 26, 202415.7015.7415.5015.6415.647,000
Sep 25, 202415.5215.7415.5215.6415.643,200
Sep 24, 202415.7915.7915.6015.6515.655,300
Sep 23, 202415.8715.8715.6015.7815.782,500
Sep 20, 202415.6215.8515.6215.8515.8536,000
Sep 19, 202415.7615.8515.6115.7815.786,000
Sep 18, 202415.6015.8115.5115.6115.615,900
Sep 17, 202415.4415.9015.3015.6115.6132,200
Sep 16, 202415.5015.5015.3015.4115.4112,500
Sep 13, 202414.9415.5014.9415.5015.508,100
Sep 12, 202414.8714.9714.8714.9414.942,600
Sep 11, 202414.9515.0914.8214.9914.997,700
Sep 10, 202415.0915.0914.6514.9914.997,700
Sep 09, 202415.0815.0914.8714.9914.9916,900
Sep 06, 202415.1415.2415.0115.0515.0511,100
Sep 05, 202415.0315.1914.9315.0915.099,000
Sep 04, 202414.9915.0114.9814.9914.9942,000
Sep 03, 202414.9515.0314.7114.9914.9964,200
Aug 30, 202414.7715.1014.7615.0015.0025,400
Aug 29, 202414.8314.9014.7914.9014.902,600
Aug 28, 202414.7914.8314.7714.8314.836,100
Aug 27, 202414.7014.8514.7014.8414.843,400
Aug 26, 202414.7314.9014.7314.8514.8519,700
Aug 23, 202414.0014.8913.8814.8014.8013,900
Aug 22, 202414.0014.0013.8713.9913.994,700
Aug 21, 202413.7914.0013.7914.0014.006,400
Aug 20, 202414.0014.0013.7713.9713.975,700
Aug 19, 202413.9714.0013.7314.0014.006,800
Aug 16, 202413.5013.9513.4913.9413.943,700
Aug 15, 202413.4813.8313.3513.7613.764,700
Aug 14, 202413.3813.3913.0913.2513.255,300
Aug 13, 202412.9213.4512.9213.3413.344,100
Aug 12, 202413.2513.3712.6112.7412.7426,600
Aug 09, 202413.5213.7712.9113.0413.0425,100
Aug 08, 202413.6013.6513.5313.6513.653,100
Aug 07, 202413.8013.9213.6013.6713.673,600
Aug 06, 202413.9713.9713.6513.7813.781,700
Aug 05, 202413.7013.9713.1113.6913.695,700
Aug 02, 202413.8314.2413.8113.9013.908,000
Aug 01, 202414.5114.5413.6214.0614.0611,800
Jul 31, 202414.6014.6014.4114.5714.573,300
Jul 30, 202414.6114.8714.3114.5714.5720,900
Jul 29, 202414.9914.9914.5114.8214.8214,600
Jul 26, 202414.4415.0014.4415.0015.006,500
Jul 25, 202414.2314.7414.2314.6414.647,000
Jul 24, 202414.2614.4814.1014.2014.2013,500
Jul 23, 202414.0814.5014.0014.1514.1525,100
Jul 22, 202414.2614.4514.2614.3314.332,500
Jul 19, 202414.4014.4514.2614.2914.295,800
Jul 18, 202414.3814.5414.2214.2814.286,500
Jul 17, 202414.1714.5014.1014.2414.2425,900
Jul 16, 202413.9014.1813.9014.1814.1811,700
Jul 15, 202413.6514.0013.5213.8513.8517,800
Jul 12, 202413.3513.6813.3513.6513.658,000
Jul 11, 202413.0013.5513.0013.3513.3524,900
Jul 10, 202412.8913.0312.7012.9512.9511,000
Jul 09, 202412.7912.9512.7012.9012.905,900
Jul 08, 202413.0813.2212.8012.8512.853,300
Jul 05, 202413.2113.2112.8812.9012.902,000
Jul 03, 202412.9013.0012.8312.9512.954,600
Jul 02, 202413.2213.2412.7313.0013.0013,500
Jul 01, 202413.2013.2713.0913.0913.091,700
Jun 28, 202413.1413.3413.1213.2713.276,100
Jun 27, 202412.7613.1412.7613.1413.142,700
Jun 26, 202412.9113.0012.8312.8312.832,500
Jun 25, 202413.0213.1612.8012.9912.9915,100
Jun 24, 202413.0013.1512.9013.0713.074,500
Jun 21, 202413.0013.0712.9313.0013.005,200
Jun 20, 202412.8513.1712.8213.1213.124,000
Jun 18, 202413.1413.1512.9012.9012.908,700
Jun 17, 202413.0113.1513.0113.0613.066,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...