Eagle Bancorp Montana, Inc. (EBMT)
NASDAQ: EBMT · Real-Time Price · USD
16.47
+0.02 (0.12%)
Nov 21, 2024, 2:42 PM EST - Market open

Eagle Bancorp Montana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.4816.5216.3016.4516.45-0.30%25,944
Nov 19, 202416.5316.6316.3016.5016.50-0.84%22,043
Nov 18, 202416.6916.8416.5316.6416.640.24%23,323
Nov 15, 202416.8316.8316.5116.6016.60-1.48%16,357
Nov 14, 202417.0017.0016.7116.8516.71-0.59%19,344
Nov 13, 202417.0017.1416.8516.9516.81-0.53%21,328
Nov 12, 202417.0917.0917.0017.0416.900.12%20,517
Nov 11, 202417.0017.1417.0017.0216.880.18%21,015
Nov 8, 202416.9416.9916.8816.9916.850.53%19,780
Nov 7, 202416.9916.9916.7416.9016.76-22,067
Nov 6, 202416.5116.9716.5016.9016.764.00%62,507
Nov 5, 202416.2916.4016.2116.2516.110.62%21,452
Nov 4, 202416.2016.2416.0316.1516.01-0.86%29,846
Nov 1, 202416.8116.8416.2116.2916.15-2.46%24,370
Oct 31, 202416.8016.8416.5516.7016.56-0.60%12,398
Oct 30, 202416.9716.9716.7516.8016.66-0.36%3,247
Oct 29, 202416.9116.9816.8016.8616.720.48%23,837
Oct 28, 202416.4816.7816.4816.7816.641.70%18,623
Oct 25, 202416.5516.7216.4416.5016.36-0.78%15,786
Oct 24, 202416.4916.6316.3016.6316.490.85%8,414
Oct 23, 202416.4016.9116.4016.4916.35-0.09%20,199
Oct 22, 202416.5716.7716.3616.5116.370.58%23,775
Oct 21, 202416.6816.6816.4116.4116.27-1.74%7,746
Oct 18, 202416.6416.9216.6016.7016.560.12%19,076
Oct 17, 202416.6216.7816.4416.6816.54-0.06%64,283
Oct 16, 202416.6917.0216.6516.6916.55-0.36%33,837
Oct 15, 202416.7116.8516.5016.7516.611.33%4,134
Oct 14, 202416.3416.8516.0416.5316.391.16%17,535
Oct 11, 202415.7116.4815.7116.3416.203.09%34,285
Oct 10, 202415.8315.8515.5815.8515.720.13%9,669
Oct 9, 202415.8515.8515.4815.8315.70-0.06%10,257
Oct 8, 202415.8315.8515.4915.8415.710.44%21,451
Oct 7, 202415.7715.7715.5115.7715.64-11,883
Oct 4, 202415.6015.8015.6015.7715.640.83%2,595
Oct 3, 202415.7515.8015.6015.6415.51-1.01%8,953
Oct 2, 202415.8515.8515.6015.8015.67-4,720
Oct 1, 202415.8215.8215.7315.8015.670.06%1,263
Sep 30, 202415.7115.8515.7015.7915.66-7,107
Sep 27, 202415.7415.7915.4915.7915.660.96%22,798
Sep 26, 202415.7015.7415.5015.6415.51-7,041
Sep 25, 202415.5215.7415.5215.6415.51-0.06%3,209
Sep 24, 202415.7915.7915.6015.6515.52-0.82%5,303
Sep 23, 202415.8715.8715.6015.7815.65-0.44%2,457
Sep 20, 202415.6215.8515.6215.8515.720.44%36,022
Sep 19, 202415.7615.8515.6115.7815.651.09%5,998
Sep 18, 202415.6015.8115.5115.6115.48-5,884
Sep 17, 202415.4415.9015.3015.6115.481.30%32,192
Sep 16, 202415.5015.5015.3015.4115.28-0.58%12,507
Sep 13, 202414.9415.5014.9415.5015.373.75%8,113
Sep 12, 202414.8714.9714.8714.9414.81-0.33%2,623
Sep 11, 202414.9515.0914.8214.9914.86-7,705
Sep 10, 202415.0915.0914.6514.9914.86-7,723
Sep 9, 202415.0815.0914.8714.9914.86-0.40%16,914
Sep 6, 202415.1415.2415.0115.0514.92-0.27%11,054
Sep 5, 202415.0315.1914.9315.0914.960.67%8,965
Sep 4, 202414.9915.0114.9814.9914.86-41,966
Sep 3, 202414.9515.0314.7114.9914.86-0.07%64,204
Aug 30, 202414.7715.1014.7615.0014.870.67%25,429
Aug 29, 202414.8314.9014.7914.9014.770.47%2,585
Aug 28, 202414.7914.8314.7714.8314.70-0.07%6,126
Aug 27, 202414.7014.8514.7014.8414.71-0.07%3,414
Aug 26, 202414.7314.9014.7314.8514.720.34%19,749
Aug 23, 202414.0014.8913.8814.8014.675.79%13,932
Aug 22, 202414.0014.0013.8713.9913.87-0.07%4,692
Aug 21, 202413.7914.0013.7914.0013.880.21%6,428
Aug 20, 202414.0014.0013.7713.9713.85-0.21%5,748
Aug 19, 202413.9714.0013.7314.0013.880.43%6,809
Aug 16, 202413.5013.9513.4913.9413.821.31%3,733
Aug 15, 202413.4813.8313.3513.7613.513.85%4,691
Aug 14, 202413.3813.3913.0913.2513.00-0.67%5,336
Aug 13, 202412.9213.4512.9213.3413.094.71%4,139
Aug 12, 202413.2513.3712.6112.7412.50-2.30%26,571
Aug 9, 202413.5213.7712.9113.0412.80-4.47%25,145
Aug 8, 202413.6013.6513.5313.6513.40-0.15%3,134
Aug 7, 202413.8013.9213.6013.6713.42-0.77%3,617
Aug 6, 202413.9713.9713.6513.7813.520.63%1,675
Aug 5, 202413.7013.9713.1113.6913.44-1.51%5,694
Aug 2, 202413.8314.2413.8113.9013.64-1.14%8,030
Aug 1, 202414.5114.5413.6214.0613.80-3.50%11,830
Jul 31, 202414.6014.6014.4114.5714.30-3,259
Jul 30, 202414.6114.8714.3114.5714.30-1.69%20,871
Jul 29, 202414.9914.9914.5114.8214.55-1.20%14,626
Jul 26, 202414.4415.0014.4415.0014.722.46%6,532
Jul 25, 202414.2314.7414.2314.6414.373.10%7,017
Jul 24, 202414.2614.4814.1014.2013.940.35%13,465
Jul 23, 202414.0814.5014.0014.1513.89-1.26%25,098
Jul 22, 202414.2614.4514.2614.3314.060.28%2,463
Jul 19, 202414.4014.4514.2614.2914.030.07%5,848
Jul 18, 202414.3814.5414.2214.2814.020.28%6,481
Jul 17, 202414.1714.5014.1014.2413.980.42%25,857
Jul 16, 202413.9014.1813.9014.1813.922.38%11,749
Jul 15, 202413.6514.0013.5213.8513.591.47%17,793
Jul 12, 202413.3513.6813.3513.6513.402.25%7,957
Jul 11, 202413.0013.5513.0013.3513.103.09%24,863
Jul 10, 202412.8913.0312.7012.9512.710.39%11,014
Jul 9, 202412.7912.9512.7012.9012.660.39%5,891
Jul 8, 202413.0813.2212.8012.8512.61-0.39%3,322
Jul 5, 202413.2113.2112.8812.9012.66-0.39%2,008
Jul 3, 202412.9013.0012.8312.9512.71-0.38%4,605
Jul 2, 202413.2213.2412.7313.0012.76-0.69%13,518