Skip to main content
logo
Eagle Bancorp Montana, Inc. (EBMT)
NASDAQ: EBMT · Real-Time Price · USD
16.70
+0.14 (0.85%)
At close: Jun 27, 2025, 4:00 PM
16.70
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:16 PM EDT

Eagle Bancorp Montana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.5616.8416.5216.7016.700.85%969,505
Jun 26, 202515.9516.6515.7316.5616.564.02%58,024
Jun 25, 202516.0016.0015.6715.9215.920.06%38,544
Jun 24, 202515.4315.9515.4315.9115.912.98%59,529
Jun 23, 202515.3515.6615.2015.4515.450.91%87,455
Jun 20, 202515.5815.7815.1015.3115.31-1.35%109,366
Jun 18, 202515.4615.8415.4015.5215.520.39%36,330
Jun 17, 202515.7115.9915.4415.4615.46-2.46%37,721
Jun 16, 202516.0816.3115.7715.8515.85-1.43%32,369
Jun 13, 202516.5816.6516.0516.0816.08-3.07%19,279
Jun 12, 202516.7416.8116.5316.5916.59-1.13%20,824
Jun 11, 202516.8516.8616.5716.7816.780.12%32,058
Jun 10, 202516.7616.8516.6516.7616.760.60%51,006
Jun 9, 202516.6516.8516.6516.6616.66-23,190
Jun 6, 202516.7017.1616.6016.6616.660.36%33,358
Jun 5, 202516.7916.7916.4116.6016.600.48%135,154
Jun 4, 202516.9016.9016.4316.5216.52-1.37%36,881
Jun 3, 202516.9917.0016.6116.7516.75-0.06%47,495
Jun 2, 202516.9417.1816.7516.7616.76-1.24%33,545
May 30, 202517.1417.1716.8616.9716.97-0.18%15,227
May 29, 202517.3517.3516.8817.0017.000.24%38,837
May 28, 202516.9417.1216.8316.9616.96-0.12%29,122
May 27, 202516.8717.1816.8316.9816.981.37%32,249
May 23, 202516.8517.0316.7516.7516.75-1.62%28,627
May 22, 202517.2917.3117.0017.0317.03-2.10%28,792
May 21, 202517.3617.6817.2117.3917.39-0.74%40,324
May 20, 202517.4817.5917.4817.5217.520.69%61,244
May 19, 202517.3217.5117.2817.4017.40-0.51%53,011
May 16, 202517.6517.7317.3617.4917.49-1.41%36,318
May 15, 202517.7217.9117.6417.7417.60-0.11%44,430
May 14, 202517.9018.2217.7017.7617.62-0.56%43,396
May 13, 202517.6518.1217.6417.8617.721.88%58,745
May 12, 202517.6317.9317.5117.5317.390.23%33,982
May 9, 202517.6517.8017.4617.4917.35-0.91%34,562
May 8, 202517.8018.1017.6417.6517.51-0.45%39,348
May 7, 202518.1018.1917.7317.7317.59-1.45%49,643
May 6, 202518.2618.3017.9817.9917.85-1.32%47,795
May 5, 202517.9818.4917.9818.2318.081.50%95,289
May 2, 202517.6718.1517.5917.9617.822.63%80,934
May 1, 202517.5017.6517.4517.5017.360.57%67,663
Apr 30, 202517.5117.5517.0917.4017.26-54,240
Apr 29, 202517.2817.4417.2417.4017.261.72%71,277
Apr 28, 202517.1617.2817.0617.1116.970.21%25,074
Apr 25, 202517.3117.4417.0617.0716.93-1.27%23,982
Apr 24, 202517.1417.3117.0917.2917.150.93%31,077
Apr 23, 202517.0917.4417.0017.1316.990.65%37,817
Apr 22, 202516.6917.0416.6917.0216.882.28%79,547
Apr 21, 202516.5316.6916.4816.6416.510.70%27,118
Apr 17, 202516.3016.5816.2316.5316.392.13%60,126
Apr 16, 202516.1016.2516.0216.1816.05-0.06%37,591