Eagle Bancorp Montana Inc (EBMT) Historical Stock Data
15.64 ↓0.02 (-0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EBMT is down -0.32% a day on average. There have been 11 days where Eagle Bancorp Montana Inc closed green and 19 days where EBMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.55 | 15.64 | ↑$0.09 (0.58%) | 15.55 | 15.78 | 13.94K |
| 2024-12-19 | 15.89 | 15.66 | ↓$0.23 (-1.45%) | 15.48 | 16.12 | 16.21K |
| 2024-12-18 | 16.46 | 15.89 | ↓$0.57 (-3.46%) | 15.89 | 16.56 | 21.82K |
| 2024-12-17 | 16.52 | 16.55 | ↑$0.03 (0.18%) | 16.20 | 16.63 | 23.36K |
| 2024-12-16 | 16.88 | 16.69 | ↓$0.19 (-1.13%) | 16.49 | 17.05 | 41.92K |
| 2024-12-13 | 16.74 | 16.75 | ↑$0.01 (0.07%) | 16.64 | 16.85 | 13.41K |
| 2024-12-12 | 17.02 | 16.83 | ↓$0.19 (-1.12%) | 16.69 | 17.17 | 15.32K |
| 2024-12-11 | 17.26 | 17.13 | ↓$0.13 (-0.72%) | 17.02 | 17.39 | 11.81K |
| 2024-12-10 | 16.83 | 17.04 | ↑$0.21 (1.25%) | 16.78 | 17.06 | 15.01K |
| 2024-12-09 | 17.26 | 16.95 | ↓$0.31 (-1.80%) | 16.79 | 17.35 | 12.66K |
| 2024-12-06 | 17.62 | 17.31 | ↓$0.31 (-1.76%) | 17.14 | 17.62 | 16.32K |
| 2024-12-05 | 17.61 | 17.52 | ↓$0.09 (-0.51%) | 17.44 | 17.61 | 7.30K |
| 2024-12-04 | 17.58 | 17.42 | ↓$0.16 (-0.91%) | 17.35 | 17.58 | 5.50K |
| 2024-12-03 | 17.48 | 17.37 | ↓$0.11 (-0.63%) | 17.37 | 17.49 | 10.27K |
| 2024-12-02 | 17.30 | 17.48 | ↑$0.18 (1.04%) | 17.30 | 17.52 | 9.26K |
| 2024-11-29 | 17.55 | 17.40 | ↓$0.15 (-0.85%) | 17.30 | 17.55 | 4.92K |
| 2024-11-27 | 17.58 | 17.42 | ↓$0.16 (-0.91%) | 17.42 | 17.59 | 4.99K |
| 2024-11-26 | 17.48 | 17.48 | ↑$0.00 (0.00%) | 17.34 | 17.51 | 13.36K |
| 2024-11-25 | 17.13 | 17.40 | ↑$0.27 (1.58%) | 17.04 | 17.59 | 33.62K |
| 2024-11-22 | 16.50 | 17.06 | ↑$0.56 (3.39%) | 16.50 | 17.07 | 16.37K |
| 2024-11-21 | 16.45 | 16.56 | ↑$0.11 (0.67%) | 16.35 | 16.61 | 23.17K |
| 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 |
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