Eagle Bancorp Montana Inc (EBMT) Historical Stock Data
16.45 ↓0.05 (-0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EBMT is up 0.01% a day on average. There have been 13 days where Eagle Bancorp Montana Inc closed green and 17 days where EBMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 16.48 | 16.45 | ↓$0.03 (-0.20%) | 16.30 | 16.52 | 25.94K |
| 2024-11-19 | 16.53 | 16.50 | ↓$0.03 (-0.18%) | 16.30 | 16.63 | 22.04K |
| 2024-11-18 | 16.69 | 16.64 | ↓$0.05 (-0.30%) | 16.53 | 16.84 | 23.32K |
| 2024-11-15 | 16.83 | 16.60 | ↓$0.23 (-1.37%) | 16.51 | 16.83 | 16.36K |
| 2024-11-14 | 17.00 | 16.85 | ↓$0.15 (-0.88%) | 16.71 | 17.00 | 19.34K |
| 2024-11-13 | 17.00 | 16.95 | ↓$0.05 (-0.29%) | 16.85 | 17.14 | 21.33K |
| 2024-11-12 | 17.09 | 17.04 | ↓$0.05 (-0.29%) | 17.00 | 17.09 | 20.52K |
| 2024-11-11 | 17.00 | 17.02 | ↑$0.02 (0.12%) | 17.00 | 17.14 | 21.02K |
| 2024-11-08 | 16.94 | 16.99 | ↑$0.05 (0.30%) | 16.88 | 16.99 | 19.78K |
| 2024-11-07 | 16.99 | 16.90 | ↓$0.09 (-0.53%) | 16.74 | 16.99 | 22.07K |
| 2024-11-06 | 16.51 | 16.90 | ↑$0.39 (2.36%) | 16.50 | 16.97 | 62.51K |
| 2024-11-05 | 16.29 | 16.25 | ↓$0.04 (-0.25%) | 16.21 | 16.40 | 21.45K |
| 2024-11-04 | 16.20 | 16.15 | ↓$0.05 (-0.31%) | 16.03 | 16.24 | 29.85K |
| 2024-11-01 | 16.81 | 16.29 | ↓$0.52 (-3.09%) | 16.21 | 16.84 | 24.37K |
| 2024-10-31 | 16.80 | 16.70 | ↓$0.10 (-0.60%) | 16.55 | 16.84 | 12.40K |
| 2024-10-30 | 16.97 | 16.80 | ↓$0.17 (-1.00%) | 16.75 | 16.97 | 3.25K |
| 2024-10-29 | 16.91 | 16.86 | ↓$0.05 (-0.30%) | 16.80 | 16.98 | 23.84K |
| 2024-10-28 | 16.48 | 16.78 | ↑$0.30 (1.82%) | 16.48 | 16.78 | 18.62K |
| 2024-10-25 | 16.55 | 16.50 | ↓$0.05 (-0.30%) | 16.44 | 16.72 | 15.79K |
| 2024-10-24 | 16.49 | 16.63 | ↑$0.14 (0.85%) | 16.30 | 16.63 | 8.41K |
| 2024-10-23 | 16.40 | 16.49 | ↑$0.09 (0.55%) | 16.40 | 16.91 | 20.20K |
| 2024-10-22 | 16.57 | 16.51 | ↓$0.07 (-0.39%) | 16.36 | 16.77 | 23.77K |
| 2024-10-21 | 16.68 | 16.41 | ↓$0.27 (-1.62%) | 16.41 | 16.68 | 7.75K |
| 2024-10-18 | 16.64 | 16.70 | ↑$0.06 (0.36%) | 16.60 | 16.92 | 19.08K |
| 2024-10-17 | 16.62 | 16.68 | ↑$0.06 (0.36%) | 16.44 | 16.78 | 64.28K |
| 2024-10-16 | 16.69 | 16.69 | ↑$0.00 (0.00%) | 16.65 | 17.02 | 33.84K |
| 2024-10-15 | 16.71 | 16.75 | ↑$0.04 (0.24%) | 16.50 | 16.85 | 4.13K |
| 2024-10-14 | 16.34 | 16.53 | ↑$0.19 (1.16%) | 16.04 | 16.85 | 17.54K |
| 2024-10-11 | 15.71 | 16.34 | ↑$0.63 (4.00%) | 15.71 | 16.48 | 34.29K |
| 2024-10-10 | 15.83 | 15.85 | ↑$0.02 (0.13%) | 15.58 | 15.85 | 9.67K |
Create an account or log in to view more rows.
$EBMT I hope I never have to work for anyone again after this
$EBMT lets go!!
$EBMT up we go
$EBMT buy the dip…smfh
$EBMT hi hi
$EBMT is the dump over
$EBMT see you on the moon
$EBMT market starting to dump
$EBMT Take it Bears !
$EBMT come back next earning