Eagle Bancorp Montana Inc. Common Stockのデータ

Eagle Bancorp Montana Inc. Common Stockの基本情報

名前 Eagle Bancorp Montana Inc. Common Stock
ティッカー EBMT
国 United States
上場年 nan
セクター Finance

Eagle Bancorp Montana Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.55 21.0 21.3 21.23 24000.0 21.23
2021-02-12 21.59 21.02 21.46 21.3 31000.0 21.3
2021-02-11 21.34 20.86 21.18 21.34 21200.0 21.34
2021-02-10 21.43 21.0 21.35 21.24 16000.0 21.14
2021-02-09 21.61 20.73 21.46 21.34 31700.0 21.24
2021-02-08 21.5 20.27 20.73 21.5 28900.0 21.4
2021-02-05 21.06 20.39 20.76 20.74 22300.0 20.64
2021-02-04 21.0 20.69 20.85 20.82 16700.0 20.72
2021-02-03 21.16 20.6 21.1 20.95 14400.0 20.85
2021-02-02 21.39 20.52 21.0 21.26 16700.0 21.16
2021-02-01 22.15 20.66 21.29 21.12 21800.0 21.02
2021-01-29 21.72 21.01 21.25 21.39 12400.0 21.29
2021-01-28 21.4 20.97 21.03 21.4 9600.0 21.3
2021-01-27 21.5 20.46 21.22 20.76 31800.0 20.66
2021-01-26 22.29 20.27 20.47 21.59 48900.0 21.49
2021-01-25 21.42 20.12 20.59 20.85 23000.0 20.75
2021-01-22 20.8 20.0 20.3 20.8 22300.0 20.7
2021-01-21 20.94 20.17 20.94 20.65 26700.0 20.55
2021-01-20 22.0 20.83 21.82 21.07 18800.0 20.97
2021-01-19 22.15 21.6 21.94 21.72 17500.0 21.62
2021-01-15 22.51 21.46 22.03 21.96 15000.0 21.86
2021-01-14 22.49 21.7 22.26 22.33 46500.0 22.23
2021-01-13 22.7 21.95 22.46 22.03 67700.0 21.93
2021-01-12 22.7 22.17 22.47 22.25 19100.0 22.15
2021-01-11 22.91 22.25 22.43 22.4 65400.0 22.3
2021-01-08 22.31 22.19 22.21 22.25 16300.0 22.15
2021-01-07 22.36 21.9 21.93 22.25 47700.0 22.15
2021-01-06 22.31 21.17 21.17 21.93 45000.0 21.83
2021-01-05 21.57 20.84 20.98 20.97 6000.0 20.87
2021-01-04 21.68 20.78 21.68 20.81 12400.0 20.71
2020-12-31 22.0 21.2 21.86 21.22 13000.0 21.12
2020-12-30 22.49 21.03 21.45 22.0 41700.0 21.9
2020-12-29 21.53 20.72 21.53 21.03 12900.0 20.93
2020-12-28 22.48 21.53 21.78 21.53 33300.0 21.43
2020-12-24 22.0 21.56 22.0 21.85 5000.0 21.75
2020-12-23 22.08 20.26 21.61 21.88 15600.0 21.78
2020-12-22 21.89 21.53 21.62 21.75 8500.0 21.65
2020-12-21 22.27 21.02 21.9 21.51 22300.0 21.41
2020-12-18 22.45 21.62 21.74 22.19 105300.0 22.09
2020-12-17 21.73 21.47 21.73 21.64 10300.0 21.54
2020-12-16 21.72 20.25 20.25 21.65 30800.0 21.55
2020-12-15 20.25 19.87 19.9 20.16 48400.0 20.07
2020-12-14 21.0 19.82 20.39 19.9 30300.0 19.81
2020-12-11 20.52 19.9 20.18 20.39 51400.0 20.3
2020-12-10 22.0 20.36 22.0 20.55 46200.0 20.46
2020-12-09 22.33 21.82 22.25 22.0 15600.0 21.9
2020-12-08 22.38 21.95 22.0 22.38 16200.0 22.28
2020-12-07 22.23 21.82 21.85 22.05 15200.0 21.95
2020-12-04 21.98 21.46 21.5 21.81 25300.0 21.71
2020-12-03 21.5 20.77 21.05 21.21 15300.0 21.11
2020-12-02 21.35 21.0 21.0 21.1 42600.0 21.0
2020-12-01 21.25 20.55 20.8 20.77 11900.0 20.67
2020-11-30 20.84 20.43 20.79 20.61 6000.0 20.51
2020-11-27 21.24 20.55 21.24 20.65 7600.0 20.55
2020-11-25 21.24 20.46 20.93 21.06 40500.0 20.96
2020-11-24 20.95 20.7 20.7 20.95 18700.0 20.85
2020-11-23 20.7 20.54 20.66 20.54 5800.0 20.45
2020-11-20 20.6 20.29 20.29 20.55 4400.0 20.46
2020-11-19 20.57 20.27 20.57 20.46 6300.0 20.37
2020-11-18 20.71 20.4 20.62 20.7 21400.0 20.6
2020-11-17 20.74 19.94 20.21 20.43 9100.0 20.34
2020-11-16 20.61 20.0 20.0 20.5 29200.0 20.41
2020-11-13 19.9 19.38 19.39 19.75 4200.0 19.66
2020-11-12 19.85 19.06 19.7 19.23 7800.0 19.14
2020-11-11 20.03 19.86 19.86 19.99 10900.0 19.8
2020-11-10 20.49 19.62 19.62 20.07 22100.0 19.88
2020-11-09 20.23 19.14 19.14 19.44 18000.0 19.26
2020-11-06 19.14 18.74 19.14 18.74 5300.0 18.56
2020-11-05 19.55 19.33 19.55 19.42 6500.0 19.24
2020-11-04 19.54 19.09 19.54 19.52 7700.0 19.33
2020-11-03 20.04 19.28 19.85 19.74 17300.0 19.55
2020-11-02 19.76 18.94 19.63 19.75 7200.0 19.56
2020-10-30 19.66 19.16 19.16 19.26 7900.0 19.08
2020-10-29 19.49 18.3 18.59 19.49 6700.0 19.3
2020-10-28 19.94 18.25 19.01 18.93 36100.0 18.75
2020-10-27 20.0 19.08 19.55 19.24 21200.0 19.06
2020-10-26 20.0 19.42 20.0 19.76 11400.0 19.57
2020-10-23 20.38 19.92 19.95 20.25 23200.0 20.06
2020-10-22 19.88 19.49 19.56 19.75 9500.0 19.56
2020-10-21 19.83 19.4 19.7 19.7 9400.0 19.51
2020-10-20 20.0 19.49 19.75 19.69 11800.0 19.5
2020-10-19 19.89 19.57 19.89 19.7 4800.0 19.51
2020-10-16 19.93 19.02 19.65 19.89 7600.0 19.7
2020-10-15 19.93 19.25 19.25 19.84 5900.0 19.65
2020-10-14 19.86 19.41 19.41 19.8 15400.0 19.61
2020-10-13 19.57 18.98 19.13 19.57 7700.0 19.38
2020-10-12 19.23 19.11 19.11 19.23 8400.0 19.05
2020-10-09 19.14 18.82 18.92 19.1 11900.0 18.92
2020-10-08 18.99 18.62 18.72 18.91 14400.0 18.73
2020-10-07 18.82 18.52 18.64 18.82 9100.0 18.64
2020-10-06 18.92 18.41 18.56 18.6 26200.0 18.42
2020-10-05 18.72 18.15 18.49 18.58 13100.0 18.4
2020-10-02 18.5 17.43 17.43 18.27 18800.0 18.1
2020-10-01 17.8 17.58 17.6 17.58 14100.0 17.41
2020-09-30 17.75 17.62 17.68 17.62 4200.0 17.45
2020-09-29 17.66 17.28 17.45 17.66 4600.0 17.49
2020-09-28 17.48 17.0 17.02 17.46 17400.0 17.29
2020-09-25 17.57 16.71 16.71 16.98 27100.0 16.82
2020-09-24 17.15 16.55 16.86 16.85 20300.0 16.69
2020-09-23 17.62 16.8 16.96 16.8 16600.0 16.64
2020-09-22 17.36 16.8 17.36 17.05 11000.0 16.89
2020-09-21 17.98 17.0 17.73 17.5 34500.0 17.33
2020-09-18 18.0 17.86 18.0 18.0 35000.0 17.83
2020-09-17 17.99 17.82 17.82 17.98 2500.0 17.81
2020-09-16 17.97 17.77 17.77 17.93 24400.0 17.76
2020-09-15 17.86 17.67 17.85 17.85 7000.0 17.68
2020-09-14 17.95 17.57 17.57 17.85 11400.0 17.68
2020-09-11 17.75 17.19 17.19 17.54 22200.0 17.37
2020-09-10 17.65 17.59 17.65 17.64 4400.0 17.47
2020-09-09 17.78 17.0 17.78 17.59 13600.0 17.42
2020-09-08 17.9 17.52 17.76 17.56 7900.0 17.39
2020-09-04 17.95 17.68 17.72 17.93 6800.0 17.76
2020-09-03 17.95 17.48 17.87 17.58 16700.0 17.41
2020-09-02 17.95 17.76 17.95 17.86 12700.0 17.69
2020-09-01 17.97 17.6 17.6 17.97 7000.0 17.8
2020-08-31 17.97 17.63 17.97 17.63 9300.0 17.46
2020-08-28 17.84 17.63 17.75 17.8 11600.0 17.63
2020-08-27 17.89 17.65 17.7 17.71 16700.0 17.54
2020-08-26 17.6 17.31 17.52 17.31 4400.0 17.15
2020-08-25 17.78 17.6 17.66 17.69 16200.0 17.52
2020-08-24 17.75 17.44 17.6 17.44 22800.0 17.27
2020-08-21 17.5 17.25 17.31 17.5 15600.0 17.33
2020-08-20 17.45 17.32 17.33 17.41 8700.0 17.24
2020-08-19 17.5 17.29 17.5 17.45 10500.0 17.28
2020-08-18 17.49 17.0 17.22 17.15 59900.0 16.99
2020-08-17 17.6 17.23 17.36 17.48 14800.0 17.31
2020-08-14 17.6 17.21 17.45 17.51 8300.0 17.34
2020-08-13 17.6 17.35 17.6 17.5 6700.0 17.33
2020-08-12 17.85 17.37 17.5 17.69 18700.0 17.42
2020-08-11 17.76 16.87 17.37 17.42 15300.0 17.16
2020-08-10 17.43 16.77 16.9 17.04 18800.0 16.78
2020-08-07 16.9 16.39 16.49 16.78 16400.0 16.53
2020-08-06 16.52 15.83 15.85 16.52 15700.0 16.27
2020-08-05 16.03 15.32 15.75 15.94 112000.0 15.7
2020-08-04 15.82 15.34 15.55 15.69 10500.0 15.45
2020-08-03 15.77 15.46 15.53 15.59 54600.0 15.36
2020-07-31 16.13 15.11 16.03 15.45 18500.0 15.22
2020-07-30 16.25 15.88 16.25 16.03 13000.0 15.79
2020-07-29 17.16 16.1 16.1 16.25 24800.0 16.01
2020-07-28 16.24 15.28 15.28 15.92 37200.0 15.68
2020-07-27 15.58 15.2 15.2 15.4 6600.0 15.17
2020-07-24 15.9 15.26 15.79 15.26 5400.0 15.03
2020-07-23 16.69 15.6 16.02 15.6 5800.0 15.37
2020-07-22 16.34 15.87 15.95 16.15 13800.0 15.91
2020-07-21 15.99 15.42 15.42 15.91 26500.0 15.67
2020-07-20 15.4 15.0 15.22 15.05 17100.0 14.82
2020-07-17 15.5 15.1 15.42 15.11 8900.0 14.88
2020-07-16 15.73 15.2 15.59 15.44 5400.0 15.21
2020-07-15 15.95 15.55 15.95 15.62 31100.0 15.39
2020-07-14 16.0 15.34 15.75 15.74 20300.0 15.5
2020-07-13 16.19 15.59 15.93 15.77 23700.0 15.53
2020-07-10 15.94 15.0 15.25 15.94 17400.0 15.7
2020-07-09 16.67 15.25 16.67 15.42 19000.0 15.19
2020-07-08 16.82 15.89 16.82 16.5 16600.0 16.25
2020-07-07 17.38 16.68 17.34 16.8 12700.0 16.55
2020-07-06 17.67 17.27 17.62 17.47 11200.0 17.21
2020-07-02 17.5 17.2 17.37 17.41 7400.0 17.15
2020-07-01 17.5 17.06 17.5 17.3 6500.0 17.04
2020-06-30 17.44 16.9 17.23 17.38 60400.0 17.12
2020-06-29 17.35 16.94 17.17 17.34 32400.0 17.08
2020-06-26 17.93 16.53 17.92 16.74 619500.0 16.49
2020-06-25 17.78 17.09 17.09 17.78 58900.0 17.51
2020-06-24 17.93 16.85 17.93 17.28 24500.0 17.02
2020-06-23 18.0 17.52 17.7 17.7 17300.0 17.43
2020-06-22 18.0 17.48 17.7 17.48 35200.0 17.22
2020-06-19 17.97 17.4 17.7 17.97 28900.0 17.7
2020-06-18 17.98 16.51 17.27 17.28 26500.0 17.02
2020-06-17 18.29 17.73 18.29 17.76 13000.0 17.49
2020-06-16 18.57 17.94 18.09 18.11 16900.0 17.84
2020-06-15 18.36 16.52 17.02 17.75 46400.0 17.48
2020-06-12 18.25 17.15 17.37 17.4 29800.0 17.14
2020-06-11 18.28 17.1 18.28 17.11 18000.0 16.85
2020-06-10 18.62 18.11 18.62 18.6 20800.0 18.32
2020-06-09 18.95 18.39 18.69 18.6 22500.0 18.32
2020-06-08 18.99 18.16 18.57 18.81 72300.0 18.53
2020-06-05 19.0 18.25 18.43 18.25 36500.0 17.98
2020-06-04 18.25 17.68 18.05 18.25 14200.0 17.98
2020-06-03 18.35 17.55 17.55 18.22 28700.0 17.95
2020-06-02 18.0 17.45 17.78 17.48 19800.0 17.22
2020-06-01 18.0 17.41 17.42 17.64 15300.0 17.38
2020-05-29 17.8 17.02 17.74 17.29 16600.0 17.03
2020-05-28 18.48 17.22 18.17 17.51 15900.0 17.25
2020-05-27 18.0 17.05 17.2 17.99 19400.0 17.72
2020-05-26 17.41 16.89 17.25 17.2 22300.0 16.94
2020-05-22 17.2 16.38 17.12 17.19 18300.0 16.93
2020-05-21 17.23 16.74 16.77 17.16 15500.0 16.9
2020-05-20 17.25 16.7 17.25 17.2 13000.0 16.94
2020-05-19 18.57 16.46 17.0 17.25 52400.0 16.99
2020-05-18 17.0 16.2 16.2 16.86 27500.0 16.61
2020-05-15 16.49 15.89 16.25 15.89 7700.0 15.65
2020-05-14 16.54 15.84 16.22 16.08 19900.0 15.84
2020-05-13 17.22 15.63 17.22 15.99 17900.0 15.66
2020-05-12 17.55 16.61 17.47 17.38 20600.0 17.02
2020-05-11 17.48 16.42 17.31 17.06 13300.0 16.7
2020-05-08 17.55 15.47 17.19 17.39 22500.0 17.03
2020-05-07 17.46 16.87 17.32 17.15 11800.0 16.79
2020-05-06 17.61 16.68 17.61 17.06 26600.0 16.7
2020-05-05 18.39 16.99 17.45 17.56 40000.0 17.19
2020-05-04 17.5 15.87 16.72 17.41 12000.0 17.05
2020-05-01 18.25 17.36 17.4 17.5 22500.0 17.14
2020-04-30 17.82 17.16 17.46 17.4 17500.0 17.04
2020-04-29 17.85 17.44 17.46 17.79 29000.0 17.42
2020-04-28 18.57 16.68 16.72 17.16 55500.0 16.8
2020-04-27 16.75 15.84 15.84 16.74 17300.0 16.39
2020-04-24 16.37 15.73 16.02 16.3 6900.0 15.96
2020-04-23 16.32 16.0 16.16 16.32 5000.0 15.98
2020-04-22 16.33 15.78 15.78 16.21 6600.0 15.87
2020-04-21 16.37 15.5 15.5 16.24 5300.0 15.9
2020-04-20 16.64 16.18 16.62 16.37 7700.0 16.03
2020-04-17 16.92 15.91 16.09 16.39 16600.0 16.05
2020-04-16 16.95 15.36 16.58 15.6 27200.0 15.28
2020-04-15 16.99 16.1 16.1 16.99 10600.0 16.64
2020-04-14 17.03 15.95 16.53 17.03 15400.0 16.68
2020-04-13 16.61 15.53 16.41 16.59 17300.0 16.24
2020-04-09 16.61 15.34 16.21 16.61 20000.0 16.26
2020-04-08 16.5 14.85 15.13 16.38 19400.0 16.04
2020-04-07 15.22 14.29 14.88 15.22 16000.0 14.9
2020-04-06 15.34 14.58 15.34 14.58 13800.0 14.28
2020-04-03 14.74 13.66 14.74 14.65 15900.0 14.34
2020-04-02 15.23 14.56 15.16 14.57 18200.0 14.27
2020-04-01 15.54 14.95 15.54 15.2 12800.0 14.88
2020-03-31 16.54 15.27 16.42 16.21 23800.0 15.87
2020-03-30 16.75 15.18 16.0 16.26 7800.0 15.92
2020-03-27 16.1 14.74 15.27 15.95 14400.0 15.62
2020-03-26 16.5 15.32 15.4 15.32 17500.0 15.0
2020-03-25 15.92 13.75 14.8 15.28 103600.0 14.96
2020-03-24 14.86 13.35 13.95 14.15 21800.0 13.86
2020-03-23 15.0 13.0 15.0 13.56 27700.0 13.28
2020-03-20 16.0 12.56 12.91 15.57 46200.0 15.25
2020-03-19 12.71 12.2 12.21 12.55 32700.0 12.29
2020-03-18 13.54 11.74 13.18 12.25 46400.0 11.99
2020-03-17 14.26 13.5 13.57 13.61 36300.0 13.33
2020-03-16 14.68 13.17 14.04 13.67 35800.0 13.39
2020-03-13 16.1 15.45 16.1 15.68 108300.0 15.35
2020-03-12 16.0 15.0 16.0 15.54 40800.0 15.22
2020-03-11 16.95 16.06 16.89 16.62 30800.0 16.27
2020-03-10 17.37 16.01 17.15 17.23 37600.0 16.87
2020-03-09 17.99 17.0 17.99 17.0 6000.0 16.65
2020-03-06 18.44 18.03 18.17 18.16 7900.0 17.78
2020-03-05 18.87 18.49 18.83 18.49 4900.0 18.1
2020-03-04 19.22 18.95 19.05 19.19 6500.0 18.79
2020-03-03 19.14 18.76 19.08 19.14 6400.0 18.74
2020-03-02 19.79 18.28 19.2 19.2 22500.0 18.8
2020-02-28 19.93 19.1 19.28 19.39 12700.0 18.99
2020-02-27 20.35 19.42 20.35 19.45 87000.0 19.04
2020-02-26 20.75 20.45 20.66 20.53 63900.0 20.1
2020-02-25 20.87 20.45 20.87 20.84 102900.0 20.41
2020-02-24 21.03 20.4 20.85 20.87 15200.0 20.44
2020-02-21 21.13 20.6 20.99 21.07 5600.0 20.63
2020-02-20 21.25 20.64 20.95 21.13 18400.0 20.69
2020-02-19 20.85 20.5 20.76 20.81 10000.0 20.38
2020-02-18 21.17 20.93 21.06 20.93 10400.0 20.49