NasdaqGM - Nasdaq Real Time Price USD

Eagle Bancorp Montana, Inc. (EBMT)

Compare
16.88 +0.20 (+1.20%)
As of 12:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 16.63 16.88 16.63 16.88 16.88 1,690
Oct 17, 2024 16.62 16.78 16.44 16.68 16.68 64,300
Oct 16, 2024 16.69 17.02 16.65 16.69 16.69 33,800
Oct 15, 2024 16.71 16.85 16.50 16.75 16.75 4,100
Oct 14, 2024 16.34 16.85 16.04 16.53 16.53 17,500
Oct 11, 2024 15.71 16.48 15.71 16.34 16.34 34,300
Oct 10, 2024 15.83 15.85 15.58 15.85 15.85 9,700
Oct 9, 2024 15.85 15.85 15.48 15.83 15.83 10,300
Oct 8, 2024 15.83 15.85 15.49 15.84 15.84 21,500
Oct 7, 2024 15.77 15.77 15.51 15.77 15.77 11,900
Oct 4, 2024 15.60 15.80 15.60 15.77 15.77 2,600
Oct 3, 2024 15.75 15.80 15.60 15.64 15.64 9,000
Oct 2, 2024 15.85 15.85 15.60 15.80 15.80 4,700
Oct 1, 2024 15.82 15.82 15.73 15.80 15.80 1,300
Sep 30, 2024 15.71 15.85 15.70 15.79 15.79 7,100
Sep 27, 2024 15.74 15.79 15.49 15.79 15.79 22,800
Sep 26, 2024 15.70 15.74 15.50 15.64 15.64 7,000
Sep 25, 2024 15.52 15.74 15.52 15.64 15.64 3,200
Sep 24, 2024 15.79 15.79 15.60 15.65 15.65 5,300
Sep 23, 2024 15.87 15.87 15.60 15.78 15.78 2,500
Sep 20, 2024 15.62 15.85 15.62 15.85 15.85 36,000
Sep 19, 2024 15.76 15.85 15.61 15.78 15.78 6,000
Sep 18, 2024 15.60 15.81 15.51 15.61 15.61 5,900
Sep 17, 2024 15.44 15.90 15.30 15.61 15.61 32,200
Sep 16, 2024 15.50 15.50 15.30 15.41 15.41 12,500
Sep 13, 2024 14.94 15.50 14.94 15.50 15.50 8,100
Sep 12, 2024 14.87 14.97 14.87 14.94 14.94 2,600
Sep 11, 2024 14.95 15.09 14.82 14.99 14.99 7,700
Sep 10, 2024 15.09 15.09 14.65 14.99 14.99 7,700
Sep 9, 2024 15.08 15.09 14.87 14.99 14.99 16,900
Sep 6, 2024 15.14 15.24 15.01 15.05 15.05 11,100
Sep 5, 2024 15.03 15.19 14.93 15.09 15.09 9,000
Sep 4, 2024 14.99 15.01 14.98 14.99 14.99 42,000
Sep 3, 2024 14.95 15.03 14.71 14.99 14.99 64,200
Aug 30, 2024 14.77 15.10 14.76 15.00 15.00 25,400
Aug 29, 2024 14.83 14.90 14.79 14.90 14.90 2,600
Aug 28, 2024 14.79 14.83 14.77 14.83 14.83 6,100
Aug 27, 2024 14.70 14.85 14.70 14.84 14.84 3,400
Aug 26, 2024 14.73 14.90 14.73 14.85 14.85 19,700
Aug 23, 2024 14.00 14.89 13.88 14.80 14.80 13,900
Aug 22, 2024 14.00 14.00 13.87 13.99 13.99 4,700
Aug 21, 2024 13.79 14.00 13.79 14.00 14.00 6,400
Aug 20, 2024 14.00 14.00 13.77 13.97 13.97 5,700
Aug 19, 2024 13.97 14.00 13.73 14.00 14.00 6,800
Aug 16, 2024 0.14 Dividend
Aug 16, 2024 13.50 13.95 13.49 13.94 13.94 3,700
Aug 15, 2024 13.48 13.83 13.35 13.76 13.62 4,700
Aug 14, 2024 13.38 13.39 13.09 13.25 13.11 5,300
Aug 13, 2024 12.92 13.45 12.92 13.34 13.20 4,100
Aug 12, 2024 13.25 13.37 12.61 12.74 12.61 26,600
Aug 9, 2024 13.52 13.77 12.91 13.04 12.90 25,100
Aug 8, 2024 13.60 13.65 13.53 13.65 13.51 3,100
Aug 7, 2024 13.80 13.92 13.60 13.67 13.53 3,600
Aug 6, 2024 13.97 13.97 13.65 13.78 13.64 1,700
Aug 5, 2024 13.70 13.97 13.11 13.69 13.55 5,700
Aug 2, 2024 13.83 14.24 13.81 13.90 13.76 8,000
Aug 1, 2024 14.51 14.54 13.62 14.06 13.91 11,800
Jul 31, 2024 14.60 14.60 14.41 14.57 14.42 3,300
Jul 30, 2024 14.61 14.87 14.31 14.57 14.42 20,900
Jul 29, 2024 14.99 14.99 14.51 14.82 14.67 14,600
Jul 26, 2024 14.44 15.00 14.44 15.00 14.84 6,500
Jul 25, 2024 14.23 14.74 14.23 14.64 14.49 7,000
Jul 24, 2024 14.26 14.48 14.10 14.20 14.05 13,500
Jul 23, 2024 14.08 14.50 14.00 14.15 14.00 25,100
Jul 22, 2024 14.26 14.45 14.26 14.33 14.18 2,500
Jul 19, 2024 14.40 14.45 14.26 14.29 14.14 5,800
Jul 18, 2024 14.38 14.54 14.22 14.28 14.13 6,500
Jul 17, 2024 14.17 14.50 14.10 14.24 14.09 25,900
Jul 16, 2024 13.90 14.18 13.90 14.18 14.03 11,700
Jul 15, 2024 13.65 14.00 13.52 13.85 13.71 17,800
Jul 12, 2024 13.35 13.68 13.35 13.65 13.51 8,000
Jul 11, 2024 13.00 13.55 13.00 13.35 13.21 24,900
Jul 10, 2024 12.89 13.03 12.70 12.95 12.82 11,000
Jul 9, 2024 12.79 12.95 12.70 12.90 12.77 5,900
Jul 8, 2024 13.08 13.22 12.80 12.85 12.72 3,300
Jul 5, 2024 13.21 13.21 12.88 12.90 12.77 2,000
Jul 3, 2024 12.90 13.00 12.83 12.95 12.82 4,600
Jul 2, 2024 13.22 13.24 12.73 13.00 12.86 13,500
Jul 1, 2024 13.20 13.27 13.09 13.09 12.95 1,700
Jun 28, 2024 13.14 13.34 13.12 13.27 13.13 6,100
Jun 27, 2024 12.76 13.14 12.76 13.14 13.00 2,700
Jun 26, 2024 12.91 13.00 12.83 12.83 12.70 2,500
Jun 25, 2024 13.02 13.16 12.80 12.99 12.86 15,100
Jun 24, 2024 13.00 13.15 12.90 13.07 12.93 4,500
Jun 21, 2024 13.00 13.07 12.93 13.00 12.86 5,200
Jun 20, 2024 12.85 13.17 12.82 13.12 12.98 4,000
Jun 18, 2024 13.14 13.15 12.90 12.90 12.77 8,700
Jun 17, 2024 13.01 13.15 13.01 13.06 12.92 6,600
Jun 14, 2024 13.02 13.12 13.00 13.07 12.93 2,900
Jun 13, 2024 13.02 13.20 13.02 13.07 12.93 4,100
Jun 12, 2024 13.04 13.38 13.04 13.15 13.01 4,800
Jun 11, 2024 12.90 13.04 12.70 12.91 12.78 18,400
Jun 10, 2024 13.39 13.39 13.02 13.02 12.88 2,300
Jun 7, 2024 13.16 13.37 13.02 13.06 12.92 5,700
Jun 6, 2024 13.04 13.29 13.00 13.13 12.99 3,400
Jun 5, 2024 13.20 13.36 13.09 13.10 12.96 8,700
Jun 4, 2024 13.11 13.30 13.02 13.15 13.01 7,800
Jun 3, 2024 13.21 13.24 13.20 13.20 13.06 2,000
May 31, 2024 13.36 13.50 13.25 13.25 13.11 5,900
May 30, 2024 13.20 13.47 13.20 13.25 13.11 3,600
May 29, 2024 13.04 13.25 13.04 13.22 13.08 3,200
May 28, 2024 13.31 13.50 13.15 13.25 13.11 13,100
May 24, 2024 13.28 13.49 13.10 13.17 13.03 10,000
May 23, 2024 12.93 13.25 12.93 13.13 12.99 5,500
May 22, 2024 13.00 13.40 13.00 13.09 12.95 7,100
May 21, 2024 12.88 13.08 12.88 13.08 12.94 2,200
May 20, 2024 13.14 13.38 12.82 12.88 12.75 22,500
May 17, 2024 13.24 13.32 13.19 13.21 13.07 5,200
May 16, 2024 0.14 Dividend
May 16, 2024 13.17 13.24 12.94 13.09 12.95 4,200
May 15, 2024 13.09 13.24 13.00 13.12 12.85 8,400
May 14, 2024 13.06 13.10 12.97 13.10 12.83 1,300
May 13, 2024 13.17 13.18 12.94 13.00 12.73 6,000
May 10, 2024 13.18 13.18 13.10 13.18 12.90 1,800
May 9, 2024 13.19 13.19 13.05 13.05 12.78 2,300
May 8, 2024 13.00 13.10 12.82 12.99 12.72 8,400
May 7, 2024 12.95 13.19 12.92 12.99 12.72 6,700
May 6, 2024 12.91 13.17 12.83 13.00 12.73 11,900
May 3, 2024 13.00 13.24 12.81 12.97 12.70 12,100
May 2, 2024 12.88 13.00 12.88 12.94 12.67 7,900
May 1, 2024 12.90 12.90 12.81 12.88 12.61 1,400
Apr 30, 2024 12.63 12.80 12.63 12.80 12.53 2,000
Apr 29, 2024 12.70 12.90 12.65 12.75 12.48 5,800
Apr 26, 2024 12.80 12.94 12.62 12.78 12.51 17,100
Apr 25, 2024 12.86 12.86 12.86 12.86 12.59 600
Apr 24, 2024 12.73 12.86 12.67 12.86 12.59 3,500
Apr 23, 2024 12.52 12.74 12.42 12.70 12.43 12,400
Apr 22, 2024 12.68 12.68 12.46 12.55 12.29 8,700
Apr 19, 2024 12.40 12.60 12.38 12.49 12.23 10,900
Apr 18, 2024 12.32 12.40 12.32 12.39 12.13 4,100
Apr 17, 2024 12.41 12.46 12.32 12.40 12.14 8,500
Apr 16, 2024 12.42 12.47 12.41 12.46 12.20 5,700
Apr 15, 2024 12.45 12.55 12.45 12.47 12.21 3,800
Apr 12, 2024 12.60 12.61 12.40 12.41 12.15 10,600
Apr 11, 2024 12.85 12.85 12.57 12.62 12.36 2,900
Apr 10, 2024 12.66 12.90 12.63 12.68 12.41 6,300
Apr 9, 2024 12.89 12.97 12.82 12.93 12.66 5,000
Apr 8, 2024 12.74 12.88 12.70 12.73 12.46 4,900
Apr 5, 2024 12.64 12.70 12.56 12.65 12.38 8,500
Apr 4, 2024 12.85 12.85 12.57 12.64 12.38 13,400
Apr 3, 2024 12.68 12.87 12.67 12.67 12.40 5,500
Apr 2, 2024 12.82 12.82 12.70 12.70 12.43 22,200
Apr 1, 2024 12.93 12.93 12.72 12.78 12.51 6,200
Mar 28, 2024 12.75 12.94 12.75 12.84 12.57 5,900
Mar 27, 2024 12.86 12.98 12.71 12.80 12.53 12,400
Mar 26, 2024 12.83 12.89 12.63 12.72 12.45 11,800
Mar 25, 2024 12.98 12.98 12.81 12.89 12.62 7,100
Mar 22, 2024 12.90 12.91 12.80 12.91 12.64 2,300
Mar 21, 2024 12.95 12.99 12.90 12.90 12.63 6,800
Mar 20, 2024 12.62 12.88 12.61 12.85 12.58 9,000
Mar 19, 2024 12.91 12.94 12.65 12.65 12.38 9,000
Mar 18, 2024 12.90 12.97 12.80 12.82 12.55 7,800
Mar 15, 2024 12.82 13.11 12.75 12.82 12.55 18,300
Mar 14, 2024 13.05 13.05 12.73 12.73 12.46 9,100
Mar 13, 2024 12.98 13.13 12.91 12.95 12.68 14,600
Mar 12, 2024 13.05 13.05 12.81 12.81 12.54 6,100
Mar 11, 2024 12.99 13.04 12.90 13.00 12.73 2,700
Mar 8, 2024 13.10 13.35 12.86 13.00 12.73 10,800
Mar 7, 2024 13.18 13.18 13.00 13.18 12.90 5,700
Mar 6, 2024 13.14 13.35 12.80 12.99 12.72 15,100
Mar 5, 2024 13.08 13.49 12.93 13.25 12.97 16,100
Mar 4, 2024 13.18 13.18 12.89 12.99 12.72 15,000
Mar 1, 2024 13.25 13.25 12.80 12.92 12.65 11,800
Feb 29, 2024 13.28 13.35 12.85 13.21 12.93 8,000
Feb 28, 2024 12.95 13.16 12.95 13.00 12.73 6,400
Feb 27, 2024 13.01 13.17 12.95 12.98 12.71 4,800
Feb 26, 2024 13.10 13.34 12.96 13.02 12.75 6,300
Feb 23, 2024 13.33 13.40 13.05 13.10 12.83 9,100
Feb 22, 2024 13.30 13.37 13.02 13.20 12.92 3,300
Feb 21, 2024 13.30 13.35 13.00 13.11 12.84 7,800
Feb 20, 2024 13.07 13.54 13.07 13.20 12.92 16,000
Feb 16, 2024 13.00 13.32 13.00 13.20 12.92 5,600
Feb 15, 2024 12.91 13.30 12.91 13.11 12.84 14,100
Feb 14, 2024 13.13 13.32 12.97 13.00 12.73 21,800
Feb 13, 2024 13.07 13.39 13.07 13.09 12.82 7,600
Feb 12, 2024 12.98 13.43 12.98 13.27 12.99 13,000
Feb 9, 2024 12.85 13.09 12.81 13.07 12.80 9,800
Feb 8, 2024 0.14 Dividend
Feb 8, 2024 12.76 12.89 12.76 12.80 12.53 7,500
Feb 7, 2024 13.11 13.14 12.81 12.96 12.55 13,300
Feb 6, 2024 13.50 13.50 12.99 12.99 12.58 22,800
Feb 5, 2024 13.60 13.60 13.04 13.50 13.07 9,000
Feb 2, 2024 14.02 14.07 13.51 13.67 13.24 10,100
Feb 1, 2024 14.75 14.79 13.89 14.24 13.79 10,600
Jan 31, 2024 14.73 14.75 14.16 14.51 14.05 10,100
Jan 30, 2024 14.76 14.98 14.75 14.80 14.33 7,400
Jan 29, 2024 15.42 15.42 14.79 14.90 14.43 13,100
Jan 26, 2024 15.45 15.45 15.25 15.42 14.93 14,200
Jan 25, 2024 15.13 15.25 14.90 15.25 14.77 7,000
Jan 24, 2024 15.31 15.31 15.01 15.14 14.66 4,600
Jan 23, 2024 15.90 15.90 14.95 14.95 14.48 7,800
Jan 22, 2024 15.54 15.92 15.26 15.72 15.22 8,800
Jan 19, 2024 15.32 15.74 15.32 15.52 15.03 5,800
Jan 18, 2024 15.15 15.67 15.07 15.67 15.18 7,000
Jan 17, 2024 14.58 14.98 14.44 14.86 14.39 11,100
Jan 16, 2024 14.79 14.79 14.55 14.58 14.12 6,800
Jan 12, 2024 14.86 14.86 14.48 14.72 14.26 5,900
Jan 11, 2024 14.48 14.69 14.25 14.44 13.98 9,400
Jan 10, 2024 14.63 14.93 14.50 14.61 14.15 6,900
Jan 9, 2024 15.25 15.37 14.60 14.71 14.25 14,800
Jan 8, 2024 15.52 15.88 15.20 15.39 14.90 20,600
Jan 5, 2024 15.30 15.99 15.30 15.60 15.11 5,800
Jan 4, 2024 15.85 15.95 15.25 15.60 15.11 11,600
Jan 3, 2024 17.01 17.65 15.72 15.85 15.35 38,300
Jan 2, 2024 15.80 16.20 15.80 16.10 15.59 15,900
Dec 29, 2023 15.20 15.87 15.20 15.79 15.29 20,400
Dec 28, 2023 14.95 15.14 14.91 15.13 14.65 11,400
Dec 27, 2023 14.88 14.95 14.85 14.86 14.39 6,900
Dec 26, 2023 14.81 14.95 14.81 14.89 14.42 9,200
Dec 22, 2023 14.79 14.95 14.71 14.85 14.38 6,100
Dec 21, 2023 14.95 15.00 14.80 14.85 14.38 10,500
Dec 20, 2023 14.69 15.00 14.69 14.95 14.48 4,400
Dec 19, 2023 14.32 14.99 14.32 14.82 14.35 3,700
Dec 18, 2023 14.00 14.92 13.77 14.60 14.14 12,100
Dec 15, 2023 13.78 14.29 13.78 14.07 13.63 11,600
Dec 14, 2023 14.00 14.06 13.74 14.06 13.62 22,800
Dec 13, 2023 13.76 14.00 13.50 13.65 13.22 49,200
Dec 12, 2023 13.65 13.69 13.50 13.65 13.22 8,500
Dec 11, 2023 13.59 14.00 13.56 13.67 13.24 14,100
Dec 8, 2023 13.50 13.80 13.50 13.78 13.35 5,400
Dec 7, 2023 13.18 13.58 13.18 13.43 13.01 12,400
Dec 6, 2023 12.98 13.14 12.90 13.06 12.65 54,500
Dec 5, 2023 13.05 13.06 12.76 13.00 12.59 51,900
Dec 4, 2023 12.75 13.00 12.57 13.00 12.59 3,200
Dec 1, 2023 12.25 12.77 12.25 12.75 12.35 8,400
Nov 30, 2023 12.24 12.44 12.12 12.41 12.02 10,300
Nov 29, 2023 11.83 12.21 11.83 12.13 11.75 16,100
Nov 28, 2023 11.91 12.00 11.86 11.95 11.57 8,500
Nov 27, 2023 11.97 12.13 11.85 11.98 11.60 5,500
Nov 24, 2023 12.00 12.00 11.87 11.90 11.52 2,100
Nov 22, 2023 12.27 12.27 11.81 11.90 11.52 4,700
Nov 21, 2023 11.95 12.25 11.92 11.92 11.54 11,900
Nov 20, 2023 12.30 12.30 11.82 11.99 11.61 6,300
Nov 17, 2023 11.63 12.28 11.63 12.02 11.64 11,200
Nov 16, 2023 11.85 11.99 11.75 11.99 11.61 6,800
Nov 15, 2023 11.98 12.00 11.93 11.98 11.60 6,900
Nov 14, 2023 11.55 11.98 11.54 11.98 11.60 19,300
Nov 13, 2023 11.50 11.54 11.26 11.54 11.18 9,300
Nov 10, 2023 11.61 11.73 11.49 11.54 11.18 8,200
Nov 9, 2023 0.14 Dividend
Nov 9, 2023 11.53 11.75 11.53 11.66 11.29 600
Nov 8, 2023 11.92 11.92 11.75 11.80 11.29 3,400
Nov 7, 2023 11.47 12.00 11.47 11.82 11.31 3,600
Nov 6, 2023 11.81 11.99 11.71 11.83 11.32 6,500
Nov 3, 2023 11.80 11.98 11.76 11.76 11.25 6,000
Nov 2, 2023 11.75 11.93 11.67 11.67 11.17 9,000
Nov 1, 2023 11.61 11.94 11.61 11.75 11.24 8,300
Oct 31, 2023 11.68 11.74 11.60 11.74 11.23 1,100
Oct 30, 2023 11.53 11.80 11.53 11.69 11.19 5,700
Oct 27, 2023 11.62 11.70 11.60 11.70 11.20 3,900
Oct 26, 2023 11.51 11.80 11.51 11.80 11.29 500
Oct 25, 2023 11.40 11.75 11.40 11.64 11.14 3,000
Oct 24, 2023 11.51 11.70 11.42 11.60 11.10 13,900
Oct 23, 2023 11.60 11.60 11.60 11.60 11.10 600
Oct 20, 2023 11.74 11.74 11.52 11.61 11.11 2,800
Oct 19, 2023 11.63 11.80 11.48 11.70 11.20 10,600
Oct 18, 2023 11.68 11.75 11.52 11.70 11.20 4,100

Related Tickers