EAGLE BANCORP MONT Historical Stock Price

Below is the stock price history for Eagle Bancorp Mont EBMT. Data is recorded each day for the historical open, high, low, close and volume. The Eagle Bancorp Mont stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Eagle Bancorp Mont Historical Stock Price

DateOpenHighLowCloseVolume
2018-11-29 17.55 17.55 17.55 17.55 100
2018-11-28 17.25 17.25 17.25 17.25 200
2018-11-16 16.97 16.97 16.97 16.97 100
2018-11-07 15.85 15.85 15.85 15.85 100
2018-11-05 16.26 16.26 16.26 16.26 200
2018-11-01 17.00 17.00 17.00 17.00 200
2018-10-31 16.45 16.45 14.92 14.92 500
2018-10-30 15.05 15.05 15.05 15.05 300
2018-10-29 16.00 16.00 16.00 16.00 100
2018-10-26 16.25 16.25 16.25 16.25 100
2018-10-25 16.30 16.38 16.30 16.38 400
2018-10-23 16.90 16.94 16.65 16.94 451
2018-10-22 17.50 17.71 17.50 17.71 400
2018-10-19 18.00 18.00 18.00 18.00 140
2018-10-17 18.10 18.10 18.10 18.10 1
2018-10-11 17.52 17.52 17.52 17.52 1
2018-10-09 17.64 17.64 17.64 17.64 100
2018-10-03 18.12 18.12 18.12 18.12 100
2018-10-01 17.85 17.85 17.85 17.85 100
2018-09-21 18.40 18.75 18.40 18.75 102
2018-09-20 18.375 18.375 18.375 18.375 100
2018-09-19 18.20 18.25 18.20 18.25 106
2018-09-18 18.10 18.10 18.10 18.10 200
2018-09-17 18.25 18.25 18.25 18.25 100
2018-09-14 18.60 18.60 18.60 18.60 200
2018-09-06 19.00 19.00 19.00 19.00 1,095
2018-08-24 19.00 19.00 19.00 19.00 1,225
2018-08-23 18.85 18.85 18.85 18.85 300
2018-08-21 18.75 18.75 18.75 18.75 500
2018-08-09 19.05 19.05 19.05 19.05 100

» More Eagle Bancorp Mont Stock Price History

To see other companies like Eagle Bancorp Mont (EBMT), view our stock market today for news, and other data.