Eagle Bancorp Montana Inc (EBMT) Historical Stock Data
12.55 ↑0.06 (0.48%)
As of April 22, 2024, 12:36pm EST.
Historical Data
In the past 30 trading days, EBMT is down -0.43% a day on average. There have been 12 days where Eagle Bancorp Montana Inc closed green and 18 days where EBMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 12.95 | 12.90 | ↓$0.05 (-0.39%) | 12.90 | 12.99 | 6.84K |
| 2024-03-20 | 12.62 | 12.85 | ↑$0.23 (1.82%) | 12.61 | 12.88 | 8.99K |
| 2024-03-19 | 12.91 | 12.65 | ↓$0.26 (-2.01%) | 12.65 | 12.94 | 9.03K |
| 2024-03-18 | 12.90 | 12.82 | ↓$0.08 (-0.62%) | 12.80 | 12.97 | 7.80K |
| 2024-03-15 | 12.82 | 12.82 | ↑$0.00 (0.00%) | 12.75 | 13.11 | 18.27K |
| 2024-03-14 | 13.05 | 12.73 | ↓$0.32 (-2.45%) | 12.73 | 13.05 | 9.15K |
| 2024-03-13 | 12.98 | 12.95 | ↓$0.03 (-0.23%) | 12.91 | 13.13 | 14.64K |
| 2024-03-12 | 13.05 | 12.81 | ↓$0.24 (-1.84%) | 12.81 | 13.05 | 6.12K |
| 2024-03-11 | 12.99 | 13.00 | ↑$0.01 (0.08%) | 12.90 | 13.04 | 2.70K |
Create an account or log in to view more rows.
$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
$EBMT diversified
$EBMT Not Selling
Hodling for thousands!
$EBMT Holding Pattern
$EBMT diamond balls