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
2018-06-04 19.20 19.20 19.20 19.20 1
2018-05-30 19.50 19.50 19.50 19.50 100
2018-05-22 19.75 19.75 19.75 19.75 100
2018-04-30 19.60 19.80 19.60 19.80 125
2018-04-27 19.75 19.75 19.75 19.75 300
2018-04-25 20.05 20.05 19.95 19.95 308
2018-04-20 20.575 20.575 20.575 20.575 300
2018-04-19 20.80 20.80 20.80 20.80 100
2018-04-17 20.65 20.65 20.65 20.65 8
2018-04-12 20.70 20.70 20.70 20.70 43
2018-04-03 20.75 20.75 20.75 20.75 100
2018-03-28 20.70 20.70 20.70 20.70 1
2018-03-15 20.60 20.60 20.05 20.05 225
2018-03-12 19.90 20.10 19.90 20.10 198
2018-03-07 20.00 20.25 20.00 20.25 308
2018-03-06 19.65 19.65 19.65 19.65 200
2018-03-02 19.70 19.70 19.70 19.70 100
2018-02-20 19.90 19.90 19.90 19.90 100
2018-02-08 20.20 20.20 19.95 19.95 200
2018-02-02 20.70 20.70 20.70 20.70 78
2018-02-01 20.20 20.20 20.20 20.20 100
2018-01-26 20.05 20.05 20.00 20.00 399
2018-01-24 20.35 20.35 20.35 20.35 2
2018-01-19 21.75 21.75 21.75 21.75 100
2018-01-18 21.40 21.40 21.40 21.40 100
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

» 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.