Skip to main content
Eagle Bancorp Montana, Inc. (EBMT)
NASDAQ: EBMT · Real-Time Price · USD
18.02
-0.05 (-0.28%)
Feb 21, 2025, 4:00 PM EST - Market closed

Eagle Bancorp Montana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202518.0018.3717.9018.0218.02-0.28%26,525
Feb 20, 202517.8618.1917.5518.0718.070.44%27,555
Feb 19, 202517.3618.0017.3617.9917.992.16%23,985
Feb 18, 202516.9117.6116.9017.6117.613.65%24,925
Feb 14, 202516.3017.0516.3016.9916.995.20%17,906
Feb 13, 202515.1616.3314.8716.1516.026.53%124,925
Feb 12, 202515.1015.3314.8915.1615.03-1.24%41,820
Feb 11, 202515.2015.3715.1315.3515.220.99%22,413
Feb 10, 202515.1015.3815.0615.2015.070.46%11,566
Feb 7, 202515.2615.4015.0015.1315.00-1.75%19,062
Feb 6, 202515.3015.4315.1215.4015.270.26%31,693
Feb 5, 202515.3415.4514.9915.3615.230.13%31,692
Feb 4, 202515.2715.4715.2115.3415.211.39%17,778
Feb 3, 202515.1115.4015.0115.1315.00-1.75%16,114
Jan 31, 202515.2515.4515.0115.4015.270.98%28,569
Jan 30, 202515.0415.3015.0315.2515.121.67%58,564
Jan 29, 202515.0015.2314.8715.0014.880.07%17,890
Jan 28, 202515.2515.3014.9914.9914.87-0.40%19,229
Jan 27, 202514.9715.2514.9515.0514.930.20%7,385
Jan 24, 202514.8515.2314.8515.0214.90-0.40%10,750
Jan 23, 202514.7415.2414.7415.0814.961.34%7,570
Jan 22, 202515.1215.4014.7014.8814.76-2.17%13,478
Jan 21, 202515.2015.3715.1115.2115.08-0.26%25,807
Jan 17, 202515.0215.3515.0215.2515.121.13%9,833
Jan 16, 202515.0115.5214.9815.0814.96-0.66%36,723
Jan 15, 202514.8415.1814.7015.1815.053.27%13,289
Jan 14, 202514.6815.3014.6214.7014.581.38%7,824
Jan 13, 202514.7014.7014.4414.5014.38-0.07%9,492
Jan 10, 202514.7514.8914.3514.5114.39-2.29%19,964
Jan 8, 202514.8014.9714.7714.8514.73-0.07%41,967
Jan 7, 202514.9415.0414.8014.8614.74-0.93%29,979
Jan 6, 202514.9015.4014.8915.0014.880.67%39,734
Jan 3, 202514.7014.9714.6814.9014.780.88%20,479
Jan 2, 202515.3015.6014.6714.7714.65-3.65%40,340
Dec 31, 202414.9715.4314.8815.3315.202.40%11,403
Dec 30, 202415.1215.2314.9014.9714.85-1.90%15,044
Dec 27, 202415.3215.4014.9715.2615.13-0.26%25,769
Dec 26, 202415.1115.4415.1115.3015.170.23%20,514
Dec 24, 202415.3815.4415.2315.2715.140.43%4,361
Dec 23, 202415.5215.7815.0615.2015.07-2.81%27,697
Dec 20, 202415.5515.7815.5515.6415.51-0.13%13,941
Dec 19, 202415.8916.1215.4815.6615.53-1.45%16,206
Dec 18, 202416.4616.5615.8915.8915.76-3.99%21,817
Dec 17, 202416.5216.6316.2016.5516.41-0.84%23,361
Dec 16, 202416.8817.0516.4916.6916.55-0.36%41,924
Dec 13, 202416.7416.8516.6416.7516.61-0.48%13,411
Dec 12, 202417.0217.1716.6916.8316.69-1.75%15,324
Dec 11, 202417.2617.3917.0217.1316.990.53%11,811
Dec 10, 202416.8317.0616.7817.0416.900.53%15,010
Dec 9, 202417.2617.3516.7916.9516.81-2.08%12,655
Dec 6, 202417.6217.6217.1417.3117.17-1.20%16,315
Dec 5, 202417.6117.6117.4417.5217.370.57%7,298
Dec 4, 202417.5817.5817.3517.4217.280.29%5,500
Dec 3, 202417.4817.4917.3717.3717.23-0.63%10,269
Dec 2, 202417.3017.5217.3017.4817.340.46%9,262
Nov 29, 202417.5517.5517.3017.4017.26-0.11%4,920
Nov 27, 202417.5817.5917.4217.4217.28-0.34%4,992
Nov 26, 202417.4817.5117.3417.4817.340.46%13,362
Nov 25, 202417.1317.5917.0417.4017.261.99%33,615
Nov 22, 202416.5017.0716.5017.0616.923.02%16,367
Nov 21, 202416.4516.6116.3516.5616.420.67%23,168
Nov 20, 202416.4816.5216.3016.4516.31-0.30%25,944
Nov 19, 202416.5316.6316.3016.5016.36-0.84%22,043
Nov 18, 202416.6916.8416.5316.6416.500.24%23,323
Nov 15, 202416.8316.8316.5116.6016.46-1.48%16,357
Nov 14, 202417.0017.0016.7116.8516.57-0.59%19,344
Nov 13, 202417.0017.1416.8516.9516.67-0.53%21,328
Nov 12, 202417.0917.0917.0017.0416.750.12%20,517
Nov 11, 202417.0017.1417.0017.0216.740.18%21,015
Nov 8, 202416.9416.9916.8816.9916.710.53%19,780
Nov 7, 202416.9916.9916.7416.9016.62-22,067
Nov 6, 202416.5116.9716.5016.9016.624.00%62,507
Nov 5, 202416.2916.4016.2116.2515.980.62%21,452
Nov 4, 202416.2016.2416.0316.1515.88-0.86%29,846
Nov 1, 202416.8116.8416.2116.2916.02-2.46%24,370
Oct 31, 202416.8016.8416.5516.7016.42-0.60%12,398
Oct 30, 202416.9716.9716.7516.8016.52-0.36%3,247
Oct 29, 202416.9116.9816.8016.8616.580.48%23,837
Oct 28, 202416.4816.7816.4816.7816.501.70%18,623
Oct 25, 202416.5516.7216.4416.5016.22-0.78%15,786
Oct 24, 202416.4916.6316.3016.6316.350.85%8,414
Oct 23, 202416.4016.9116.4016.4916.21-0.09%20,199
Oct 22, 202416.5716.7716.3616.5116.230.58%23,775
Oct 21, 202416.6816.6816.4116.4116.14-1.74%7,746
Oct 18, 202416.6416.9216.6016.7016.420.12%19,076
Oct 17, 202416.6216.7816.4416.6816.40-0.06%64,283
Oct 16, 202416.6917.0216.6516.6916.41-0.36%33,837
Oct 15, 202416.7116.8516.5016.7516.471.33%4,134
Oct 14, 202416.3416.8516.0416.5316.251.16%17,535
Oct 11, 202415.7116.4815.7116.3416.073.09%34,285
Oct 10, 202415.8315.8515.5815.8515.580.13%9,669
Oct 9, 202415.8515.8515.4815.8315.57-0.06%10,257
Oct 8, 202415.8315.8515.4915.8415.580.44%21,451
Oct 7, 202415.7715.7715.5115.7715.51-11,883
Oct 4, 202415.6015.8015.6015.7715.510.83%2,595
Oct 3, 202415.7515.8015.6015.6415.38-1.01%8,953
Oct 2, 202415.8515.8515.6015.8015.54-4,720
Oct 1, 202415.8215.8215.7315.8015.540.06%1,263
Sep 30, 202415.7115.8515.7015.7915.53-7,107
Sep 27, 202415.7415.7915.4915.7915.530.96%22,798