Eagle Bancorp Montana, Inc. (EBMT)
NASDAQ: EBMT · Real-Time Price · USD
15.64
-0.02 (-0.13%)
Dec 20, 2024, 4:00 PM EST - Market closed
Eagle Bancorp Montana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 15.55 | 15.78 | 15.55 | 15.64 | 15.64 | -0.13% | 13,941 |
| Dec 19, 2024 | 15.89 | 16.12 | 15.48 | 15.66 | 15.66 | -1.45% | 16,206 |
| Dec 18, 2024 | 16.46 | 16.56 | 15.89 | 15.89 | 15.89 | -3.99% | 21,817 |
| Dec 17, 2024 | 16.52 | 16.63 | 16.20 | 16.55 | 16.55 | -0.84% | 23,361 |
| Dec 16, 2024 | 16.88 | 17.05 | 16.49 | 16.69 | 16.69 | -0.36% | 41,924 |
| Dec 13, 2024 | 16.74 | 16.85 | 16.64 | 16.75 | 16.75 | -0.48% | 13,411 |
| Dec 12, 2024 | 17.02 | 17.17 | 16.69 | 16.83 | 16.83 | -1.75% | 15,324 |
| Dec 11, 2024 | 17.26 | 17.39 | 17.02 | 17.13 | 17.13 | 0.53% | 11,811 |
| Dec 10, 2024 | 16.83 | 17.06 | 16.78 | 17.04 | 17.04 | 0.53% | 15,010 |
| Dec 9, 2024 | 17.26 | 17.35 | 16.79 | 16.95 | 16.95 | -2.08% | 12,655 |
| Dec 6, 2024 | 17.62 | 17.62 | 17.14 | 17.31 | 17.31 | -1.20% | 16,315 |
| Dec 5, 2024 | 17.61 | 17.61 | 17.44 | 17.52 | 17.52 | 0.57% | 7,298 |
| Dec 4, 2024 | 17.58 | 17.58 | 17.35 | 17.42 | 17.42 | 0.29% | 5,500 |
| Dec 3, 2024 | 17.48 | 17.49 | 17.37 | 17.37 | 17.37 | -0.63% | 10,269 |
| Dec 2, 2024 | 17.30 | 17.52 | 17.30 | 17.48 | 17.48 | 0.46% | 9,262 |
| Nov 29, 2024 | 17.55 | 17.55 | 17.30 | 17.40 | 17.40 | -0.11% | 4,920 |
| Nov 27, 2024 | 17.58 | 17.59 | 17.42 | 17.42 | 17.42 | -0.34% | 4,992 |
| Nov 26, 2024 | 17.48 | 17.51 | 17.34 | 17.48 | 17.48 | 0.46% | 13,362 |
| Nov 25, 2024 | 17.13 | 17.59 | 17.04 | 17.40 | 17.40 | 1.99% | 33,615 |
| Nov 22, 2024 | 16.50 | 17.07 | 16.50 | 17.06 | 17.06 | 3.02% | 16,367 |
| Nov 21, 2024 | 16.45 | 16.61 | 16.35 | 16.56 | 16.56 | 0.67% | 23,168 |
| Nov 20, 2024 | 16.48 | 16.52 | 16.30 | 16.45 | 16.45 | -0.30% | 25,944 |
| Nov 19, 2024 | 16.53 | 16.63 | 16.30 | 16.50 | 16.50 | -0.84% | 22,043 |
| Nov 18, 2024 | 16.69 | 16.84 | 16.53 | 16.64 | 16.64 | 0.24% | 23,323 |
| Nov 15, 2024 | 16.83 | 16.83 | 16.51 | 16.60 | 16.60 | -1.48% | 16,357 |
| Nov 14, 2024 | 17.00 | 17.00 | 16.71 | 16.85 | 16.71 | -0.59% | 19,344 |
| Nov 13, 2024 | 17.00 | 17.14 | 16.85 | 16.95 | 16.81 | -0.53% | 21,328 |
| Nov 12, 2024 | 17.09 | 17.09 | 17.00 | 17.04 | 16.90 | 0.12% | 20,517 |
| Nov 11, 2024 | 17.00 | 17.14 | 17.00 | 17.02 | 16.88 | 0.18% | 21,015 |
| Nov 8, 2024 | 16.94 | 16.99 | 16.88 | 16.99 | 16.85 | 0.53% | 19,780 |
| Nov 7, 2024 | 16.99 | 16.99 | 16.74 | 16.90 | 16.76 | - | 22,067 |
| Nov 6, 2024 | 16.51 | 16.97 | 16.50 | 16.90 | 16.76 | 4.00% | 62,507 |
| Nov 5, 2024 | 16.29 | 16.40 | 16.21 | 16.25 | 16.11 | 0.62% | 21,452 |
| Nov 4, 2024 | 16.20 | 16.24 | 16.03 | 16.15 | 16.01 | -0.86% | 29,846 |
| Nov 1, 2024 | 16.81 | 16.84 | 16.21 | 16.29 | 16.15 | -2.46% | 24,370 |
| Oct 31, 2024 | 16.80 | 16.84 | 16.55 | 16.70 | 16.56 | -0.60% | 12,398 |
| Oct 30, 2024 | 16.97 | 16.97 | 16.75 | 16.80 | 16.66 | -0.36% | 3,247 |
| Oct 29, 2024 | 16.91 | 16.98 | 16.80 | 16.86 | 16.72 | 0.48% | 23,837 |
| Oct 28, 2024 | 16.48 | 16.78 | 16.48 | 16.78 | 16.64 | 1.70% | 18,623 |
| Oct 25, 2024 | 16.55 | 16.72 | 16.44 | 16.50 | 16.36 | -0.78% | 15,786 |
| Oct 24, 2024 | 16.49 | 16.63 | 16.30 | 16.63 | 16.49 | 0.85% | 8,414 |
| Oct 23, 2024 | 16.40 | 16.91 | 16.40 | 16.49 | 16.35 | -0.09% | 20,199 |
| Oct 22, 2024 | 16.57 | 16.77 | 16.36 | 16.51 | 16.37 | 0.58% | 23,775 |
| Oct 21, 2024 | 16.68 | 16.68 | 16.41 | 16.41 | 16.27 | -1.74% | 7,746 |
| Oct 18, 2024 | 16.64 | 16.92 | 16.60 | 16.70 | 16.56 | 0.12% | 19,076 |
| Oct 17, 2024 | 16.62 | 16.78 | 16.44 | 16.68 | 16.54 | -0.06% | 64,283 |
| Oct 16, 2024 | 16.69 | 17.02 | 16.65 | 16.69 | 16.55 | -0.36% | 33,837 |
| Oct 15, 2024 | 16.71 | 16.85 | 16.50 | 16.75 | 16.61 | 1.33% | 4,134 |
| Oct 14, 2024 | 16.34 | 16.85 | 16.04 | 16.53 | 16.39 | 1.16% | 17,535 |
| Oct 11, 2024 | 15.71 | 16.48 | 15.71 | 16.34 | 16.20 | 3.09% | 34,285 |
| Oct 10, 2024 | 15.83 | 15.85 | 15.58 | 15.85 | 15.72 | 0.13% | 9,669 |
| Oct 9, 2024 | 15.85 | 15.85 | 15.48 | 15.83 | 15.70 | -0.06% | 10,257 |
| Oct 8, 2024 | 15.83 | 15.85 | 15.49 | 15.84 | 15.71 | 0.44% | 21,451 |
| Oct 7, 2024 | 15.77 | 15.77 | 15.51 | 15.77 | 15.64 | - | 11,883 |
| Oct 4, 2024 | 15.60 | 15.80 | 15.60 | 15.77 | 15.64 | 0.83% | 2,595 |
| Oct 3, 2024 | 15.75 | 15.80 | 15.60 | 15.64 | 15.51 | -1.01% | 8,953 |
| Oct 2, 2024 | 15.85 | 15.85 | 15.60 | 15.80 | 15.67 | - | 4,720 |
| Oct 1, 2024 | 15.82 | 15.82 | 15.73 | 15.80 | 15.67 | 0.06% | 1,263 |
| Sep 30, 2024 | 15.71 | 15.85 | 15.70 | 15.79 | 15.66 | - | 7,107 |
| Sep 27, 2024 | 15.74 | 15.79 | 15.49 | 15.79 | 15.66 | 0.96% | 22,798 |
| Sep 26, 2024 | 15.70 | 15.74 | 15.50 | 15.64 | 15.51 | - | 7,041 |
| Sep 25, 2024 | 15.52 | 15.74 | 15.52 | 15.64 | 15.51 | -0.06% | 3,209 |
| Sep 24, 2024 | 15.79 | 15.79 | 15.60 | 15.65 | 15.52 | -0.82% | 5,303 |
| Sep 23, 2024 | 15.87 | 15.87 | 15.60 | 15.78 | 15.65 | -0.44% | 2,457 |
| Sep 20, 2024 | 15.62 | 15.85 | 15.62 | 15.85 | 15.72 | 0.44% | 36,022 |
| Sep 19, 2024 | 15.76 | 15.85 | 15.61 | 15.78 | 15.65 | 1.09% | 5,998 |
| Sep 18, 2024 | 15.60 | 15.81 | 15.51 | 15.61 | 15.48 | - | 5,884 |
| Sep 17, 2024 | 15.44 | 15.90 | 15.30 | 15.61 | 15.48 | 1.30% | 32,192 |
| Sep 16, 2024 | 15.50 | 15.50 | 15.30 | 15.41 | 15.28 | -0.58% | 12,507 |
| Sep 13, 2024 | 14.94 | 15.50 | 14.94 | 15.50 | 15.37 | 3.75% | 8,113 |
| Sep 12, 2024 | 14.87 | 14.97 | 14.87 | 14.94 | 14.81 | -0.33% | 2,623 |
| Sep 11, 2024 | 14.95 | 15.09 | 14.82 | 14.99 | 14.86 | - | 7,705 |
| Sep 10, 2024 | 15.09 | 15.09 | 14.65 | 14.99 | 14.86 | - | 7,723 |
| Sep 9, 2024 | 15.08 | 15.09 | 14.87 | 14.99 | 14.86 | -0.40% | 16,914 |
| Sep 6, 2024 | 15.14 | 15.24 | 15.01 | 15.05 | 14.92 | -0.27% | 11,054 |
| Sep 5, 2024 | 15.03 | 15.19 | 14.93 | 15.09 | 14.96 | 0.67% | 8,965 |
| Sep 4, 2024 | 14.99 | 15.01 | 14.98 | 14.99 | 14.86 | - | 41,966 |
| Sep 3, 2024 | 14.95 | 15.03 | 14.71 | 14.99 | 14.86 | -0.07% | 64,204 |
| Aug 30, 2024 | 14.77 | 15.10 | 14.76 | 15.00 | 14.87 | 0.67% | 25,429 |
| Aug 29, 2024 | 14.83 | 14.90 | 14.79 | 14.90 | 14.77 | 0.47% | 2,585 |
| Aug 28, 2024 | 14.79 | 14.83 | 14.77 | 14.83 | 14.70 | -0.07% | 6,126 |
| Aug 27, 2024 | 14.70 | 14.85 | 14.70 | 14.84 | 14.71 | -0.07% | 3,414 |
| Aug 26, 2024 | 14.73 | 14.90 | 14.73 | 14.85 | 14.72 | 0.34% | 19,749 |
| Aug 23, 2024 | 14.00 | 14.89 | 13.88 | 14.80 | 14.67 | 5.79% | 13,932 |
| Aug 22, 2024 | 14.00 | 14.00 | 13.87 | 13.99 | 13.87 | -0.07% | 4,692 |
| Aug 21, 2024 | 13.79 | 14.00 | 13.79 | 14.00 | 13.88 | 0.21% | 6,428 |
| Aug 20, 2024 | 14.00 | 14.00 | 13.77 | 13.97 | 13.85 | -0.21% | 5,748 |
| Aug 19, 2024 | 13.97 | 14.00 | 13.73 | 14.00 | 13.88 | 0.43% | 6,809 |
| Aug 16, 2024 | 13.50 | 13.95 | 13.49 | 13.94 | 13.82 | 1.31% | 3,733 |
| Aug 15, 2024 | 13.48 | 13.83 | 13.35 | 13.76 | 13.51 | 3.85% | 4,691 |
| Aug 14, 2024 | 13.38 | 13.39 | 13.09 | 13.25 | 13.00 | -0.67% | 5,336 |
| Aug 13, 2024 | 12.92 | 13.45 | 12.92 | 13.34 | 13.09 | 4.71% | 4,139 |
| Aug 12, 2024 | 13.25 | 13.37 | 12.61 | 12.74 | 12.50 | -2.30% | 26,571 |
| Aug 9, 2024 | 13.52 | 13.77 | 12.91 | 13.04 | 12.80 | -4.47% | 25,145 |
| Aug 8, 2024 | 13.60 | 13.65 | 13.53 | 13.65 | 13.40 | -0.15% | 3,134 |
| Aug 7, 2024 | 13.80 | 13.92 | 13.60 | 13.67 | 13.42 | -0.77% | 3,617 |
| Aug 6, 2024 | 13.97 | 13.97 | 13.65 | 13.78 | 13.52 | 0.63% | 1,675 |
| Aug 5, 2024 | 13.70 | 13.97 | 13.11 | 13.69 | 13.44 | -1.51% | 5,694 |
| Aug 2, 2024 | 13.83 | 14.24 | 13.81 | 13.90 | 13.64 | -1.14% | 8,030 |
| Aug 1, 2024 | 14.51 | 14.54 | 13.62 | 14.06 | 13.80 | -3.50% | 11,830 |