Eagle Bancorp Montana Inc (EBMT) Historical Stock Data

12.97 ↑0.03 (0.23%)

As of May 3, 2024, 2:19pm EST.

Historical Data

In the past 30 trading days, EBMT is down -0.10% a day on average. There have been 15 days where Eagle Bancorp Montana Inc closed green and 15 days where EBMT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	13.00	12.97	↓$0.03 (-0.23%)	12.81	13.24	12.05K
2024-05-02	12.88	12.94	↑$0.06 (0.47%)	12.88	13.00	7.92K
2024-05-01	12.90	12.88	↓$0.02 (-0.16%)	12.81	12.90	1.40K
2024-04-30	12.63	12.80	↑$0.17 (1.35%)	12.63	12.80	1.99K
2024-04-29	12.70	12.75	↑$0.05 (0.39%)	12.65	12.90	5.91K
2024-04-26	12.80	12.78	↓$0.02 (-0.16%)	12.62	12.94	17.10K
2024-04-25	12.86	12.86	↑$0.00 (0.00%)	12.86	12.86	584
2024-04-24	12.73	12.86	↑$0.13 (1.02%)	12.67	12.86	3.48K
2024-04-23	12.52	12.70	↑$0.18 (1.40%)	12.42	12.74	12.37K
2024-04-22	12.68	12.55	↓$0.13 (-1.04%)	12.46	12.68	8.72K
2024-04-19	12.40	12.49	↑$0.09 (0.73%)	12.38	12.60	10.88K
2024-04-18	12.32	12.39	↑$0.07 (0.57%)	12.32	12.40	4.05K
2024-04-17	12.41	12.40	↓$0.01 (-0.08%)	12.32	12.46	8.51K
2024-04-16	12.42	12.46	↑$0.04 (0.32%)	12.41	12.47	5.72K
2024-04-15	12.45	12.47	↑$0.02 (0.18%)	12.45	12.55	3.78K
2024-04-12	12.60	12.41	↓$0.19 (-1.47%)	12.40	12.61	10.59K
2024-04-11	12.85	12.62	↓$0.23 (-1.79%)	12.57	12.85	2.92K
2024-04-10	12.66	12.68	↑$0.02 (0.16%)	12.63	12.90	6.33K
2024-04-09	12.89	12.93	↑$0.04 (0.31%)	12.82	12.97	2.79K
2024-04-08	12.74	12.73	↓$0.01 (-0.08%)	12.70	12.88	4.88K
2024-04-05	12.64	12.65	↑$0.01 (0.08%)	12.56	12.70	8.48K
2024-04-04	12.85	12.64	↓$0.21 (-1.63%)	12.57	12.85	13.38K
2024-04-03	12.68	12.67	↓$0.01 (-0.08%)	12.67	12.87	5.46K
2024-04-02	12.82	12.70	↓$0.12 (-0.94%)	12.70	12.82	22.21K
2024-04-01	12.93	12.78	↓$0.15 (-1.16%)	12.72	12.93	6.23K
2024-03-28	12.75	12.84	↑$0.09 (0.71%)	12.75	12.94	5.88K
2024-03-27	12.86	12.80	↓$0.06 (-0.47%)	12.71	12.98	12.39K
2024-03-26	12.83	12.72	↓$0.11 (-0.86%)	12.63	12.89	11.77K
2024-03-25	12.98	12.89	↓$0.09 (-0.69%)	12.81	12.98	7.09K
2024-03-22	12.90	12.91	↑$0.01 (0.08%)	12.80	12.91	2.34K