NASDAQ:EBMT
Eagle Bancorp Montana Stock Price (Quote)
$13.00
+0.0300 (+0.231%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 EBMT stock ended at $13.00. This is 0.231% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.45% from a day low at $12.86 to a day high of $13.17. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 24, 2023 | $17.01 | $17.42 | $17.00 | $17.08 | 3 460 |
| Feb 23, 2023 | $17.10 | $17.23 | $17.00 | $17.11 | 14 012 |
| Feb 22, 2023 | $17.30 | $17.54 | $17.05 | $17.05 | 1 782 |
| Feb 21, 2023 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| Feb 17, 2023 | $17.30 | $17.49 | $17.06 | $17.30 | 7 236 |
| Feb 16, 2023 | $17.00 | $17.50 | $17.00 | $17.10 | 2 516 |
| Feb 15, 2023 | $17.49 | $17.49 | $17.24 | $17.24 | 7 245 |
| Feb 14, 2023 | $17.50 | $17.55 | $17.20 | $17.29 | 7 311 |
| Feb 13, 2023 | $17.68 | $17.68 | $17.50 | $17.55 | 5 788 |
| Feb 10, 2023 | $17.45 | $18.07 | $17.11 | $18.07 | 14 858 |
| Feb 09, 2023 | $17.82 | $17.90 | $17.60 | $17.60 | 2 499 |
| Feb 08, 2023 | $18.37 | $18.37 | $17.79 | $17.84 | 1 371 |
| Feb 07, 2023 | $18.12 | $18.21 | $17.71 | $18.20 | 11 886 |
| Feb 06, 2023 | $17.89 | $18.36 | $17.56 | $17.74 | 7 459 |
| Feb 03, 2023 | $17.26 | $17.58 | $17.26 | $17.58 | 2 548 |
| Feb 02, 2023 | $16.92 | $17.30 | $16.92 | $16.96 | 29 750 |
| Feb 01, 2023 | $16.75 | $16.78 | $16.60 | $16.60 | 8 722 |
| Jan 31, 2023 | $16.95 | $16.95 | $16.63 | $16.73 | 1 628 |
| Jan 30, 2023 | $16.80 | $17.10 | $16.80 | $17.10 | 5 034 |
| Jan 27, 2023 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| Jan 26, 2023 | $16.97 | $17.09 | $16.80 | $16.95 | 3 342 |
| Jan 25, 2023 | $17.14 | $17.14 | $16.83 | $17.02 | 1 488 |
| Jan 24, 2023 | $16.10 | $17.10 | $16.10 | $17.08 | 26 610 |
| Jan 23, 2023 | $16.23 | $16.38 | $16.08 | $16.38 | 2 175 |
| Jan 20, 2023 | $16.49 | $16.49 | $16.20 | $16.40 | 1 500 |
