Eagle Bancorp Montana, Inc. - Common Stock (EBMT)

Historical Prices For Eagle Bancorp Montana, Inc. - Common Stock (EBMT)

Date Range:

2025-01-21 - 2025-04-21

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	16.30	16.58	16.23	16.52	60,126	16.52
4/16/2025	16.10	16.25	16.02	16.18	37,591	16.18
4/15/2025	15.83	16.27	15.83	16.19	24,752	16.19
4/14/2025	16.00	16.01	15.75	15.90	49,030	15.90
4/11/2025	16.00	16.00	15.54	15.79	46,136	15.79
4/10/2025	16.40	16.53	15.63	15.98	71,803	15.98
4/09/2025	15.34	16.70	15.25	16.63	70,094	16.63
4/08/2025	16.00	16.22	15.37	15.54	41,319	15.54
4/07/2025	15.75	16.11	15.45	15.79	70,670	15.79
4/04/2025	16.21	16.21	15.65	16.00	53,695	16.00
4/03/2025	16.75	16.75	16.28	16.32	42,755	16.32
4/02/2025	16.75	16.94	16.73	16.86	47,211	16.86
4/01/2025	16.73	16.84	16.70	16.77	55,982	16.77
3/31/2025	16.61	16.79	16.07	16.76	34,089	16.76
3/28/2025	16.85	16.90	16.64	16.70	14,351	16.70
3/27/2025	16.91	17.08	16.83	16.87	17,359	16.87
3/26/2025	17.10	17.10	16.87	16.87	17,214	16.87
3/25/2025	17.02	17.05	16.95	16.95	10,764	16.95
3/24/2025	16.92	17.05	16.92	16.99	39,311	16.99
3/21/2025	16.91	16.96	16.73	16.90	38,858	16.90
3/20/2025	16.94	17.17	16.93	16.95	40,596	16.95
3/19/2025	16.85	17.00	16.80	16.97	20,817	16.97
3/18/2025	16.75	16.98	16.70	16.80	41,788	16.80
3/17/2025	16.76	16.94	16.76	16.83	19,848	16.83
3/14/2025	17.00	17.05	16.85	16.85	37,186	16.85
3/13/2025	16.92	17.00	16.64	16.83	25,546	16.83
3/12/2025	17.06	17.06	16.68	16.88	29,131	16.88
3/11/2025	17.02	17.11	16.72	16.91	32,478	16.91
3/10/2025	17.27	17.29	16.92	17.05	35,148	17.05
3/07/2025	17.31	17.59	17.25	17.33	29,629	17.33
3/06/2025	17.60	17.77	17.40	17.42	43,325	17.42
3/05/2025	17.74	17.77	17.66	17.66	30,066	17.66
3/04/2025	17.77	17.97	17.34	17.74	49,904	17.74
3/03/2025	17.85	17.92	17.66	17.73	29,887	17.73
2/28/2025	17.76	17.98	17.76	17.88	24,647	17.88
2/27/2025	17.90	18.03	17.69	17.83	21,406	17.83
2/26/2025	17.86	18.25	17.80	17.91	39,775	17.91
2/25/2025	17.93	18.08	17.89	17.90	25,732	17.90
2/24/2025	17.86	18.21	17.69	17.98	51,301	17.98
2/21/2025	18.00	18.37	17.90	18.02	26,525	18.02
2/20/2025	17.86	18.19	17.55	18.07	27,555	18.07
2/19/2025	17.36	18.00	17.36	17.99	23,985	17.99
2/18/2025	16.91	17.61	16.90	17.61	24,925	17.61
2/14/2025	16.30	17.05	16.30	16.99	17,906	16.99
2/13/2025	15.16	16.33	14.87	16.15	124,925	16.01
2/12/2025	15.10	15.33	14.89	15.16	41,820	15.03
2/11/2025	15.20	15.37	15.13	15.35	22,413	15.21
2/10/2025	15.10	15.38	15.06	15.20	11,566	15.07
2/07/2025	15.26	15.40	15.00	15.13	19,062	15.00
2/06/2025	15.30	15.43	15.12	15.40	31,693	15.26
2/05/2025	15.34	15.45	14.98	15.36	31,592	15.22
2/04/2025	15.27	15.47	15.21	15.34	17,778	15.20
2/03/2025	15.11	15.40	15.01	15.13	16,114	15.00
1/31/2025	15.25	15.45	15.01	15.40	28,569	15.26
1/30/2025	15.04	15.30	15.03	15.25	58,564	15.12
1/29/2025	15.00	15.23	14.87	15.00	17,890	14.87
1/28/2025	15.25	15.30	14.99	14.99	19,229	14.86
1/27/2025	14.97	15.25	14.95	15.05	7,385	14.92
1/24/2025	14.85	15.23	14.85	15.02	10,750	14.89
1/23/2025	14.74	15.24	14.74	15.08	7,570	14.95
1/22/2025	15.12	15.40	14.70	14.88	13,478	14.75
1/21/2025	15.20	15.37	15.11	15.21	25,807	15.08