Skip to main content
Eagle Bancorp Montana, Inc. (EBMT)
NASDAQ: EBMT · Real-Time Price · USD
17.09
+0.07 (0.41%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Eagle Bancorp Montana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202517.0917.4417.0017.1317.130.65%37,817
Apr 22, 202516.6917.0416.6917.0217.022.28%79,547
Apr 21, 202516.5316.6916.4816.6416.640.70%27,118
Apr 17, 202516.3016.5816.2316.5316.532.13%60,126
Apr 16, 202516.1016.2516.0216.1816.18-0.06%37,591
Apr 15, 202515.8316.2715.8316.1916.191.79%24,752
Apr 14, 202516.0016.0115.7515.9115.910.73%49,030
Apr 11, 202516.0016.0115.5515.7915.79-1.19%46,136
Apr 10, 202516.4016.5315.6315.9815.98-3.91%71,803
Apr 9, 202515.3416.7015.2516.6316.637.01%70,094
Apr 8, 202516.0016.2215.3715.5415.54-1.58%41,319
Apr 7, 202515.7516.1115.4515.7915.79-1.68%70,670
Apr 4, 202516.2216.2215.6516.0616.06-1.59%73,960
Apr 3, 202516.7516.7516.2816.3216.32-3.20%42,755
Apr 2, 202516.7516.9416.7316.8616.860.54%47,211
Apr 1, 202516.7316.8416.7016.7716.770.06%55,982
Mar 31, 202516.6116.7916.0716.7616.760.36%34,089
Mar 28, 202516.8516.9016.6516.7016.70-1.01%14,357
Mar 27, 202516.9117.0816.8316.8716.87-17,359
Mar 26, 202517.1017.1016.8716.8716.87-0.47%17,214
Mar 25, 202517.0217.0516.9516.9516.95-0.24%10,764
Mar 24, 202516.9217.0516.9216.9916.990.53%39,311
Mar 21, 202516.9116.9616.7316.9016.90-0.29%38,858
Mar 20, 202516.9417.1716.9316.9516.95-0.12%40,596
Mar 19, 202516.8517.0016.8016.9716.971.01%20,817
Mar 18, 202516.7516.9816.7016.8016.80-0.18%41,788
Mar 17, 202516.7616.9416.7616.8316.83-0.12%19,848
Mar 14, 202517.0017.0616.8516.8516.850.12%37,186
Mar 13, 202516.9217.0116.6416.8316.83-0.30%25,546
Mar 12, 202517.0617.0616.6816.8816.88-0.18%29,131
Mar 11, 202517.0217.1116.7216.9116.91-0.82%32,478
Mar 10, 202517.2717.2916.9217.0517.05-1.62%35,148
Mar 7, 202517.3117.5917.2517.3317.33-0.52%29,629
Mar 6, 202517.6017.7817.4017.4217.42-1.36%43,325
Mar 5, 202517.7417.7817.6617.6617.66-0.45%30,066
Mar 4, 202517.7717.9717.3417.7417.740.06%49,904
Mar 3, 202517.8517.9217.6617.7317.73-0.84%29,887
Feb 28, 202517.7617.9817.7617.8817.880.28%24,647
Feb 27, 202517.9018.0317.6917.8317.83-0.45%21,406
Feb 26, 202517.8618.2517.8017.9117.910.06%39,775
Feb 25, 202517.9318.0817.8917.9017.90-0.44%25,732
Feb 24, 202517.8618.2217.6917.9817.98-0.22%51,301
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