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
2018-01-17 21.00 21.05 21.00 21.05 185
2018-01-11 21.75 21.75 21.525 21.525 200
2018-01-10 21.00 21.00 21.00 21.00 200
2018-01-09 21.00 21.00 21.00 21.00 100
2018-01-08 20.40 20.40 20.40 20.40 26
2018-01-05 20.35 20.35 20.35 20.35 100
2018-01-02 20.90 21.10 20.60 21.10 678
2017-12-29 21.60 21.60 21.40 21.40 200
2017-12-28 20.10 20.10 19.65 19.65 60
2017-12-27 20.10 20.10 20.10 20.10 172
2017-12-22 20.75 20.75 20.75 20.75 57
2017-12-21 20.50 20.50 20.50 20.50 2
2017-12-20 20.25 20.25 20.25 20.25 12
2017-12-19 20.25 20.40 20.25 20.40 200
2017-12-18 21.00 21.00 20.825 20.825 40
2017-12-15 20.95 21.35 20.95 21.30 211
2017-12-13 21.20 21.20 20.95 20.95 185
2017-12-12 21.05 21.05 21.05 21.05 1
2017-12-11 20.80 20.80 20.80 20.80 100
2017-12-08 21.20 21.20 21.20 21.20 200
2017-12-07 21.65 21.65 21.15 21.15 310
2017-12-01 21.35 21.35 21.35 21.35 100
2017-11-30 21.90 21.90 21.90 21.90 100
2017-11-28 20.95 21.50 20.95 21.50 289
2017-11-24 20.60 20.60 20.60 20.60 1
2017-11-21 20.00 20.30 20.00 20.25 500
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

» 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.