Eagle Bancorp Montana, Inc. - EBMT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	15.11	15.3	15.3	15.44	15.11	20,514
December 24, 2024	15.38	15.27	15.27	15.44	15.23	4,400
December 23, 2024	15.52	15.2	15.2	15.78	15.06	27,700
December 20, 2024	15.55	15.64	15.64	15.78	15.55	13,941
December 19, 2024	15.89	15.66	15.66	16.11	15.48	16,206
December 18, 2024	16.46	15.89	15.89	16.56	15.89	21,817
December 17, 2024	16.52	16.55	16.55	16.63	16.2	23,263
December 16, 2024	16.88	16.69	16.69	17.05	16.49	41,924
December 13, 2024	16.74	16.75	16.75	16.85	16.64	13,411
December 12, 2024	17.02	16.83	16.83	17.17	16.69	15,324
December 11, 2024	17.26	17.13	17.13	17.39	17.02	11,811
December 10, 2024	16.83	17.04	17.04	17.06	16.78	15,010
December 09, 2024	17.26	16.95	16.95	17.35	16.79	12,700
December 06, 2024	17.62	17.31	17.31	17.62	17.14	16,315
December 05, 2024	17.61	17.52	17.52	17.61	17.44	7,300
December 04, 2024	17.58	17.42	17.42	17.58	17.35	5,500
December 03, 2024	17.48	17.37	17.37	17.49	17.37	10,300
December 02, 2024	17.3	17.48	17.48	17.52	17.3	9,300
November 29, 2024	17.55	17.4	17.4	17.55	17.3	4,920
November 27, 2024	17.58	17.42	17.42	17.59	17.42	5,000
November 26, 2024	17.48	17.48	17.48	17.51	17.34	13,400
November 25, 2024	17.13	17.4	17.4	17.59	17.04	33,615
November 22, 2024	16.5	17.06	17.06	17.07	16.5	16,367
November 21, 2024	16.45	16.56	16.56	16.61	16.35	23,200
November 20, 2024	16.48	16.45	16.45	16.52	16.3	25,944
November 19, 2024	16.53	16.5	16.5	16.63	16.3	22,043
November 18, 2024	16.69	16.64	16.64	16.84	16.53	23,323
November 15, 2024	16.83	16.6	16.6	16.83	16.51	16,400
November 14, 2024	17	16.85	16.71	17	16.71	19,344
November 13, 2024	17	16.95	16.81	17.14	16.85	21,328
November 12, 2024	17.09	17.04	16.9	17.09	17	20,517
November 11, 2024	17	17.02	16.88	17.14	17	21,015
November 08, 2024	16.94	16.99	16.85	16.99	16.88	19,800
November 07, 2024	16.99	16.9	16.76	16.99	16.74	22,100
November 06, 2024	16.51	16.9	16.76	16.97	16.5	62,507
November 05, 2024	16.29	16.25	16.25	16.4	16.21	21,452
November 04, 2024	16.2	16.16	16.16	16.24	16.03	29,837
November 01, 2024	16.81	16.29	16.29	16.84	16.21	24,400
October 31, 2024	16.8	16.7	16.7	16.84	16.55	12,400
October 30, 2024	16.97	16.8	16.8	16.97	16.75	3,317
October 29, 2024	16.91	16.86	16.86	16.98	16.8	23,837
October 28, 2024	16.48	16.78	16.78	16.78	16.48	18,623
October 25, 2024	16.55	16.68	16.68	16.68	16.55	447
October 24, 2024	16.49	16.63	16.63	16.63	16.3	8,414
October 23, 2024	16.4	16.49	16.49	16.91	16.4	20,200
October 22, 2024	16.57	16.51	16.51	16.77	16.36	23,775
October 21, 2024	16.68	16.41	16.41	16.68	16.41	7,701
October 18, 2024	16.64	16.7	16.7	16.92	16.6	19,100
October 17, 2024	16.62	16.68	16.68	16.78	16.44	64,300
October 16, 2024	16.69	16.69	16.69	17.02	16.65	33,837
October 15, 2024	16.71	16.75	16.75	16.85	16.5	4,134
October 14, 2024	16.34	16.53	16.53	16.85	16.04	17,535
October 11, 2024	15.71	16.34	16.34	16.48	15.71	34,300
October 10, 2024	15.83	15.85	15.85	15.85	15.58	9,700
October 09, 2024	15.85	15.83	15.83	15.85	15.48	10,300
October 08, 2024	15.83	15.84	15.84	15.85	15.49	21,500
October 07, 2024	15.77	15.77	15.77	15.77	15.51	11,900
October 04, 2024	15.6	15.77	15.77	15.8	15.6	2,600
October 03, 2024	15.75	15.64	15.64	15.8	15.6	9,000
October 02, 2024	15.85	15.8	15.8	15.85	15.6	4,720

Eagle Bancorp Montana, Inc. (EBMT) NASDAQ