Eagle Bancorp Montana, Inc. (EBMT)
NASDAQ: EBMT · Real-Time Price · USD
16.77
+0.01 (0.06%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Eagle Bancorp Montana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 16.73 | 16.84 | 16.70 | 16.75 | - | -0.06% | 38,129 |
| Mar 31, 2025 | 16.61 | 16.79 | 16.07 | 16.76 | 16.76 | 0.36% | 34,089 |
| Mar 28, 2025 | 16.85 | 16.90 | 16.65 | 16.70 | 16.70 | -1.01% | 14,357 |
| Mar 27, 2025 | 16.91 | 17.08 | 16.83 | 16.87 | 16.87 | - | 17,359 |
| Mar 26, 2025 | 17.10 | 17.10 | 16.87 | 16.87 | 16.87 | -0.47% | 17,214 |
| Mar 25, 2025 | 17.02 | 17.05 | 16.95 | 16.95 | 16.95 | -0.24% | 10,764 |
| Mar 24, 2025 | 16.92 | 17.05 | 16.92 | 16.99 | 16.99 | 0.53% | 39,311 |
| Mar 21, 2025 | 16.91 | 16.96 | 16.73 | 16.90 | 16.90 | -0.29% | 38,858 |
| Mar 20, 2025 | 16.94 | 17.17 | 16.93 | 16.95 | 16.95 | -0.12% | 40,596 |
| Mar 19, 2025 | 16.85 | 17.00 | 16.80 | 16.97 | 16.97 | 1.01% | 20,817 |
| Mar 18, 2025 | 16.75 | 16.98 | 16.70 | 16.80 | 16.80 | -0.18% | 41,788 |
| Mar 17, 2025 | 16.76 | 16.94 | 16.76 | 16.83 | 16.83 | -0.12% | 19,848 |
| Mar 14, 2025 | 17.00 | 17.06 | 16.85 | 16.85 | 16.85 | 0.12% | 37,186 |
| Mar 13, 2025 | 16.92 | 17.01 | 16.64 | 16.83 | 16.83 | -0.30% | 25,546 |
| Mar 12, 2025 | 17.06 | 17.06 | 16.68 | 16.88 | 16.88 | -0.18% | 29,131 |
| Mar 11, 2025 | 17.02 | 17.11 | 16.72 | 16.91 | 16.91 | -0.82% | 32,478 |
| Mar 10, 2025 | 17.27 | 17.29 | 16.92 | 17.05 | 17.05 | -1.62% | 35,148 |
| Mar 7, 2025 | 17.31 | 17.59 | 17.25 | 17.33 | 17.33 | -0.52% | 29,629 |
| Mar 6, 2025 | 17.60 | 17.78 | 17.40 | 17.42 | 17.42 | -1.36% | 43,325 |
| Mar 5, 2025 | 17.74 | 17.78 | 17.66 | 17.66 | 17.66 | -0.45% | 30,066 |
| Mar 4, 2025 | 17.77 | 17.97 | 17.34 | 17.74 | 17.74 | 0.06% | 49,904 |
| Mar 3, 2025 | 17.85 | 17.92 | 17.66 | 17.73 | 17.73 | -0.84% | 29,887 |
| Feb 28, 2025 | 17.76 | 17.98 | 17.76 | 17.88 | 17.88 | 0.28% | 24,647 |
| Feb 27, 2025 | 17.90 | 18.03 | 17.69 | 17.83 | 17.83 | -0.45% | 21,406 |
| Feb 26, 2025 | 17.86 | 18.25 | 17.80 | 17.91 | 17.91 | 0.06% | 39,775 |
| Feb 25, 2025 | 17.93 | 18.08 | 17.89 | 17.90 | 17.90 | -0.44% | 25,732 |
| Feb 24, 2025 | 17.86 | 18.22 | 17.69 | 17.98 | 17.98 | -0.22% | 51,301 |
| Feb 21, 2025 | 18.00 | 18.37 | 17.90 | 18.02 | 18.02 | -0.28% | 26,525 |
| Feb 20, 2025 | 17.86 | 18.19 | 17.55 | 18.07 | 18.07 | 0.44% | 27,555 |
| Feb 19, 2025 | 17.36 | 18.00 | 17.36 | 17.99 | 17.99 | 2.16% | 23,985 |
| Feb 18, 2025 | 16.91 | 17.61 | 16.90 | 17.61 | 17.61 | 3.65% | 24,925 |
| Feb 14, 2025 | 16.30 | 17.05 | 16.30 | 16.99 | 16.99 | 5.20% | 17,906 |
| Feb 13, 2025 | 15.16 | 16.33 | 14.87 | 16.15 | 16.02 | 6.53% | 124,925 |
| Feb 12, 2025 | 15.10 | 15.33 | 14.89 | 15.16 | 15.03 | -1.24% | 41,820 |
| Feb 11, 2025 | 15.20 | 15.37 | 15.13 | 15.35 | 15.22 | 0.99% | 22,413 |
| Feb 10, 2025 | 15.10 | 15.38 | 15.06 | 15.20 | 15.07 | 0.46% | 11,566 |
| Feb 7, 2025 | 15.26 | 15.40 | 15.00 | 15.13 | 15.00 | -1.75% | 19,062 |
| Feb 6, 2025 | 15.30 | 15.43 | 15.12 | 15.40 | 15.27 | 0.26% | 31,693 |
| Feb 5, 2025 | 15.34 | 15.45 | 14.99 | 15.36 | 15.23 | 0.13% | 31,692 |
| Feb 4, 2025 | 15.27 | 15.47 | 15.21 | 15.34 | 15.21 | 1.39% | 17,778 |
| Feb 3, 2025 | 15.11 | 15.40 | 15.01 | 15.13 | 15.00 | -1.75% | 16,114 |
| Jan 31, 2025 | 15.25 | 15.45 | 15.01 | 15.40 | 15.27 | 0.98% | 28,569 |
| Jan 30, 2025 | 15.04 | 15.30 | 15.03 | 15.25 | 15.12 | 1.67% | 58,564 |
| Jan 29, 2025 | 15.00 | 15.23 | 14.87 | 15.00 | 14.88 | 0.07% | 17,890 |
| Jan 28, 2025 | 15.25 | 15.30 | 14.99 | 14.99 | 14.87 | -0.40% | 19,229 |
| Jan 27, 2025 | 14.97 | 15.25 | 14.95 | 15.05 | 14.93 | 0.20% | 7,385 |
| Jan 24, 2025 | 14.85 | 15.23 | 14.85 | 15.02 | 14.90 | -0.40% | 10,750 |
| Jan 23, 2025 | 14.74 | 15.24 | 14.74 | 15.08 | 14.96 | 1.34% | 7,570 |
| Jan 22, 2025 | 15.12 | 15.40 | 14.70 | 14.88 | 14.76 | -2.17% | 13,478 |
| Jan 21, 2025 | 15.20 | 15.37 | 15.11 | 15.21 | 15.08 | -0.26% | 25,807 |