Skip to main content
Eagle Bancorp Montana, Inc. (EBMT)
NASDAQ: EBMT · Real-Time Price · USD
16.54
-0.21 (-1.25%)
Jun 4, 2025, 11:58 AM - Market open

Eagle Bancorp Montana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 202515.8316.2715.8316.1916.061.79%24,752
Apr 14, 202516.0016.0115.7515.9115.780.73%49,030
Apr 11, 202516.0016.0115.5515.7915.66-1.19%46,136
Apr 10, 202516.4016.5315.6315.9815.85-3.91%71,803
Apr 9, 202515.3416.7015.2516.6316.507.01%70,094
Apr 8, 202516.0016.2215.3715.5415.41-1.58%41,319
Apr 7, 202515.7516.1115.4515.7915.66-1.68%70,670
Apr 4, 202516.2216.2215.6516.0615.93-1.59%73,960
Apr 3, 202516.7516.7516.2816.3216.19-3.20%42,755
Apr 2, 202516.7516.9416.7316.8616.720.54%47,211
Apr 1, 202516.7316.8416.7016.7716.630.06%55,982
Mar 31, 202516.6116.7916.0716.7616.630.36%34,089
Mar 28, 202516.8516.9016.6516.7016.57-1.01%14,357
Mar 27, 202516.9117.0816.8316.8716.73-17,359
Mar 26, 202517.1017.1016.8716.8716.73-0.47%17,214
Mar 25, 202517.0217.0516.9516.9516.81-0.24%10,764
Mar 24, 202516.9217.0516.9216.9916.850.53%39,311