Eagle Bancorp Montana, Inc. (EBMT)
NASDAQ: EBMT · Real-Time Price · USD
16.15
-0.14 (-0.86%)
Nov 4, 2024, 4:00 PM EST - Market closed
Eagle Bancorp Montana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 16.20 | 16.24 | 16.03 | 16.15 | 16.15 | -0.86% | 29,846 |
| Nov 1, 2024 | 16.81 | 16.84 | 16.21 | 16.29 | 16.29 | -2.46% | 24,370 |
| Oct 31, 2024 | 16.80 | 16.84 | 16.55 | 16.70 | 16.70 | -0.60% | 12,398 |
| Oct 30, 2024 | 16.97 | 16.97 | 16.75 | 16.80 | 16.80 | -0.36% | 3,247 |
| Oct 29, 2024 | 16.91 | 16.98 | 16.80 | 16.86 | 16.86 | 0.48% | 23,837 |
| Oct 28, 2024 | 16.48 | 16.78 | 16.48 | 16.78 | 16.78 | 1.70% | 18,623 |
| Oct 25, 2024 | 16.55 | 16.72 | 16.44 | 16.50 | 16.50 | -0.78% | 15,786 |
| Oct 24, 2024 | 16.49 | 16.63 | 16.30 | 16.63 | 16.63 | 0.85% | 8,414 |
| Oct 23, 2024 | 16.40 | 16.91 | 16.40 | 16.49 | 16.49 | -0.09% | 20,199 |
| Oct 22, 2024 | 16.57 | 16.77 | 16.36 | 16.51 | 16.51 | 0.58% | 23,775 |
| Oct 21, 2024 | 16.68 | 16.68 | 16.41 | 16.41 | 16.41 | -1.74% | 7,746 |
| Oct 18, 2024 | 16.64 | 16.92 | 16.60 | 16.70 | 16.70 | 0.12% | 19,076 |
| Oct 17, 2024 | 16.62 | 16.78 | 16.44 | 16.68 | 16.68 | -0.06% | 64,283 |
| Oct 16, 2024 | 16.69 | 17.02 | 16.65 | 16.69 | 16.69 | -0.36% | 33,837 |
| Oct 15, 2024 | 16.71 | 16.85 | 16.50 | 16.75 | 16.75 | 1.33% | 4,134 |
| Oct 14, 2024 | 16.34 | 16.85 | 16.04 | 16.53 | 16.53 | 1.16% | 17,535 |
| Oct 11, 2024 | 15.71 | 16.48 | 15.71 | 16.34 | 16.34 | 3.09% | 34,285 |
| Oct 10, 2024 | 15.83 | 15.85 | 15.58 | 15.85 | 15.85 | 0.13% | 9,669 |
| Oct 9, 2024 | 15.85 | 15.85 | 15.48 | 15.83 | 15.83 | -0.06% | 10,257 |
| Oct 8, 2024 | 15.83 | 15.85 | 15.49 | 15.84 | 15.84 | 0.44% | 21,451 |
| Oct 7, 2024 | 15.77 | 15.77 | 15.51 | 15.77 | 15.77 | - | 11,883 |
| Oct 4, 2024 | 15.60 | 15.80 | 15.60 | 15.77 | 15.77 | 0.83% | 2,595 |
| Oct 3, 2024 | 15.75 | 15.80 | 15.60 | 15.64 | 15.64 | -1.01% | 8,953 |
| Oct 2, 2024 | 15.85 | 15.85 | 15.60 | 15.80 | 15.80 | - | 4,720 |
| Oct 1, 2024 | 15.82 | 15.82 | 15.73 | 15.80 | 15.80 | 0.06% | 1,263 |
| Sep 30, 2024 | 15.71 | 15.85 | 15.70 | 15.79 | 15.79 | - | 7,107 |
| Sep 27, 2024 | 15.74 | 15.79 | 15.49 | 15.79 | 15.79 | 0.96% | 22,798 |
| Sep 26, 2024 | 15.70 | 15.74 | 15.50 | 15.64 | 15.64 | - | 7,041 |
| Sep 25, 2024 | 15.52 | 15.74 | 15.52 | 15.64 | 15.64 | -0.06% | 3,209 |
| Sep 24, 2024 | 15.79 | 15.79 | 15.60 | 15.65 | 15.65 | -0.82% | 5,303 |
| Sep 23, 2024 | 15.87 | 15.87 | 15.60 | 15.78 | 15.78 | -0.44% | 2,457 |
| Sep 20, 2024 | 15.62 | 15.85 | 15.62 | 15.85 | 15.85 | 0.44% | 36,022 |
| Sep 19, 2024 | 15.76 | 15.85 | 15.61 | 15.78 | 15.78 | 1.09% | 5,998 |
| Sep 18, 2024 | 15.60 | 15.81 | 15.51 | 15.61 | 15.61 | - | 5,884 |
| Sep 17, 2024 | 15.44 | 15.90 | 15.30 | 15.61 | 15.61 | 1.30% | 32,192 |
| Sep 16, 2024 | 15.50 | 15.50 | 15.30 | 15.41 | 15.41 | -0.58% | 12,507 |
| Sep 13, 2024 | 14.94 | 15.50 | 14.94 | 15.50 | 15.50 | 3.75% | 8,113 |
| Sep 12, 2024 | 14.87 | 14.97 | 14.87 | 14.94 | 14.94 | -0.33% | 2,623 |
| Sep 11, 2024 | 14.95 | 15.09 | 14.82 | 14.99 | 14.99 | - | 7,705 |
| Sep 10, 2024 | 15.09 | 15.09 | 14.65 | 14.99 | 14.99 | - | 7,723 |
| Sep 9, 2024 | 15.08 | 15.09 | 14.87 | 14.99 | 14.99 | -0.40% | 16,914 |
| Sep 6, 2024 | 15.14 | 15.24 | 15.01 | 15.05 | 15.05 | -0.27% | 11,054 |
| Sep 5, 2024 | 15.03 | 15.19 | 14.93 | 15.09 | 15.09 | 0.67% | 8,965 |
| Sep 4, 2024 | 14.99 | 15.01 | 14.98 | 14.99 | 14.99 | - | 41,966 |
| Sep 3, 2024 | 14.95 | 15.03 | 14.71 | 14.99 | 14.99 | -0.07% | 64,204 |
| Aug 30, 2024 | 14.77 | 15.10 | 14.76 | 15.00 | 15.00 | 0.67% | 25,429 |
| Aug 29, 2024 | 14.83 | 14.90 | 14.79 | 14.90 | 14.90 | 0.47% | 2,585 |
| Aug 28, 2024 | 14.79 | 14.83 | 14.77 | 14.83 | 14.83 | -0.07% | 6,126 |
| Aug 27, 2024 | 14.70 | 14.85 | 14.70 | 14.84 | 14.84 | -0.07% | 3,414 |
| Aug 26, 2024 | 14.73 | 14.90 | 14.73 | 14.85 | 14.85 | 0.34% | 19,749 |
| Aug 23, 2024 | 14.00 | 14.89 | 13.88 | 14.80 | 14.80 | 5.79% | 13,932 |
| Aug 22, 2024 | 14.00 | 14.00 | 13.87 | 13.99 | 13.99 | -0.07% | 4,692 |
| Aug 21, 2024 | 13.79 | 14.00 | 13.79 | 14.00 | 14.00 | 0.21% | 6,428 |
| Aug 20, 2024 | 14.00 | 14.00 | 13.77 | 13.97 | 13.97 | -0.21% | 5,748 |
| Aug 19, 2024 | 13.97 | 14.00 | 13.73 | 14.00 | 14.00 | 0.43% | 6,809 |
| Aug 16, 2024 | 13.50 | 13.95 | 13.49 | 13.94 | 13.94 | 1.31% | 3,733 |
| Aug 15, 2024 | 13.48 | 13.83 | 13.35 | 13.76 | 13.62 | 3.85% | 4,691 |
| Aug 14, 2024 | 13.38 | 13.39 | 13.09 | 13.25 | 13.12 | -0.67% | 5,336 |
| Aug 13, 2024 | 12.92 | 13.45 | 12.92 | 13.34 | 13.21 | 4.71% | 4,139 |
| Aug 12, 2024 | 13.25 | 13.37 | 12.61 | 12.74 | 12.61 | -2.30% | 26,571 |
| Aug 9, 2024 | 13.52 | 13.77 | 12.91 | 13.04 | 12.91 | -4.47% | 25,145 |
| Aug 8, 2024 | 13.60 | 13.65 | 13.53 | 13.65 | 13.51 | -0.15% | 3,134 |
| Aug 7, 2024 | 13.80 | 13.92 | 13.60 | 13.67 | 13.53 | -0.77% | 3,617 |
| Aug 6, 2024 | 13.97 | 13.97 | 13.65 | 13.78 | 13.64 | 0.63% | 1,675 |
| Aug 5, 2024 | 13.70 | 13.97 | 13.11 | 13.69 | 13.55 | -1.51% | 5,694 |
| Aug 2, 2024 | 13.83 | 14.24 | 13.81 | 13.90 | 13.76 | -1.14% | 8,030 |
| Aug 1, 2024 | 14.51 | 14.54 | 13.62 | 14.06 | 13.92 | -3.50% | 11,830 |
| Jul 31, 2024 | 14.60 | 14.60 | 14.41 | 14.57 | 14.42 | - | 3,259 |
| Jul 30, 2024 | 14.61 | 14.87 | 14.31 | 14.57 | 14.42 | -1.69% | 20,871 |
| Jul 29, 2024 | 14.99 | 14.99 | 14.51 | 14.82 | 14.67 | -1.20% | 14,626 |
| Jul 26, 2024 | 14.44 | 15.00 | 14.44 | 15.00 | 14.85 | 2.46% | 6,532 |
| Jul 25, 2024 | 14.23 | 14.74 | 14.23 | 14.64 | 14.49 | 3.10% | 7,017 |
| Jul 24, 2024 | 14.26 | 14.48 | 14.10 | 14.20 | 14.06 | 0.35% | 13,465 |
| Jul 23, 2024 | 14.08 | 14.50 | 14.00 | 14.15 | 14.01 | -1.26% | 25,098 |
| Jul 22, 2024 | 14.26 | 14.45 | 14.26 | 14.33 | 14.19 | 0.28% | 2,463 |
| Jul 19, 2024 | 14.40 | 14.45 | 14.26 | 14.29 | 14.15 | 0.07% | 5,848 |
| Jul 18, 2024 | 14.38 | 14.54 | 14.22 | 14.28 | 14.14 | 0.28% | 6,481 |
| Jul 17, 2024 | 14.17 | 14.50 | 14.10 | 14.24 | 14.10 | 0.42% | 25,857 |
| Jul 16, 2024 | 13.90 | 14.18 | 13.90 | 14.18 | 14.04 | 2.38% | 11,749 |
| Jul 15, 2024 | 13.65 | 14.00 | 13.52 | 13.85 | 13.71 | 1.47% | 17,793 |
| Jul 12, 2024 | 13.35 | 13.68 | 13.35 | 13.65 | 13.51 | 2.25% | 7,957 |
| Jul 11, 2024 | 13.00 | 13.55 | 13.00 | 13.35 | 13.22 | 3.09% | 24,863 |
| Jul 10, 2024 | 12.89 | 13.03 | 12.70 | 12.95 | 12.82 | 0.39% | 11,014 |
| Jul 9, 2024 | 12.79 | 12.95 | 12.70 | 12.90 | 12.77 | 0.39% | 5,891 |
| Jul 8, 2024 | 13.08 | 13.22 | 12.80 | 12.85 | 12.72 | -0.39% | 3,322 |
| Jul 5, 2024 | 13.21 | 13.21 | 12.88 | 12.90 | 12.77 | -0.39% | 2,008 |
| Jul 3, 2024 | 12.90 | 13.00 | 12.83 | 12.95 | 12.82 | -0.38% | 4,605 |
| Jul 2, 2024 | 13.22 | 13.24 | 12.73 | 13.00 | 12.87 | -0.69% | 13,518 |
| Jul 1, 2024 | 13.20 | 13.27 | 13.09 | 13.09 | 12.96 | -1.36% | 1,719 |
| Jun 28, 2024 | 13.14 | 13.34 | 13.13 | 13.27 | 13.14 | 0.99% | 6,124 |
| Jun 27, 2024 | 12.76 | 13.14 | 12.76 | 13.14 | 13.01 | 2.42% | 2,653 |
| Jun 26, 2024 | 12.91 | 13.00 | 12.83 | 12.83 | 12.70 | -1.23% | 2,497 |
| Jun 25, 2024 | 13.02 | 13.16 | 12.80 | 12.99 | 12.86 | -0.61% | 15,147 |
| Jun 24, 2024 | 13.00 | 13.15 | 12.90 | 13.07 | 12.94 | 0.54% | 4,510 |
| Jun 21, 2024 | 13.00 | 13.07 | 12.93 | 13.00 | 12.87 | -0.91% | 5,195 |
| Jun 20, 2024 | 12.85 | 13.17 | 12.82 | 13.12 | 12.99 | 1.71% | 4,034 |
| Jun 18, 2024 | 13.14 | 13.15 | 12.90 | 12.90 | 12.77 | -1.23% | 8,724 |
| Jun 17, 2024 | 13.01 | 13.15 | 13.01 | 13.06 | 12.93 | -0.08% | 6,648 |
| Jun 14, 2024 | 13.02 | 13.12 | 13.00 | 13.07 | 12.94 | - | 2,913 |
| Jun 13, 2024 | 13.02 | 13.20 | 13.02 | 13.07 | 12.94 | -0.61% | 4,113 |