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
2017-11-14 19.75 19.75 19.50 19.50 280
2017-11-13 19.75 19.75 19.75 19.75 100
2017-11-10 19.65 19.65 19.65 19.65 154
2017-11-09 19.70 19.80 19.70 19.80 200
2017-11-02 19.75 19.75 19.75 19.75 12
2017-10-27 19.95 19.95 19.95 19.95 100
2017-10-26 19.95 19.95 19.95 19.95 800
2017-10-24 19.80 20.00 19.80 20.00 400
2017-10-23 19.675 19.675 19.675 19.675 100
2017-10-17 19.15 19.15 19.15 19.15 10
2017-10-13 19.20 19.20 19.20 19.20 100
2017-10-12 18.80 18.80 18.80 18.80 15
2017-10-11 18.75 18.90 18.55 18.90 3,000
2017-10-04 18.90 18.90 18.90 18.90 200
2017-10-03 19.15 19.15 19.15 19.15 100
2017-10-02 19.20 19.20 19.20 19.20 100
2017-09-26 18.50 18.60 18.50 18.60 204
2017-09-19 18.15 18.15 18.15 18.15 1
2017-09-15 17.975 18.15 17.975 18.15 685
2017-09-08 18.00 18.00 18.00 18.00 200
2017-09-07 17.35 17.55 17.35 17.55 184
2017-09-05 17.60 17.60 17.60 17.60 100
2017-08-29 17.75 17.75 17.75 17.75 91
2017-08-25 17.95 17.95 17.95 17.95 40
2017-08-18 18.00 18.00 18.00 18.00 100
2017-08-10 18.075 18.075 18.075 18.075 300
2017-08-07 18.40 18.40 18.40 18.40 300
2017-07-31 18.20 18.20 18.20 18.20 8
2017-07-28 18.05 18.05 18.05 18.05 42
2017-07-24 18.10 18.10 18.10 18.10 1

» 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.