NASDAQ:EBMT
Eagle Bancorp Montana Stock Price (Quote)
$12.97
+0.0300 (+0.232%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.32 | $13.24 | Friday, 3rd May 2024 EBMT stock ended at $12.97. This is 0.232% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.36% from a day low at $12.81 to a day high of $13.24. |
| 90 days | $12.32 | $13.60 | |
| 52 weeks | $11.26 | $17.01 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $17.27 | $17.98 | $16.51 | $17.28 | 26 453 |
| Jun 17, 2020 | $18.29 | $18.29 | $17.73 | $17.76 | 13 011 |
| Jun 16, 2020 | $18.09 | $18.57 | $17.94 | $18.11 | 16 889 |
| Jun 15, 2020 | $17.02 | $18.36 | $16.52 | $17.75 | 46 425 |
| Jun 12, 2020 | $17.37 | $18.25 | $17.15 | $17.40 | 29 787 |
| Jun 11, 2020 | $18.28 | $18.28 | $17.10 | $17.11 | 17 988 |
| Jun 10, 2020 | $18.62 | $18.62 | $18.11 | $18.60 | 20 754 |
| Jun 09, 2020 | $18.69 | $18.95 | $18.39 | $18.60 | 22 525 |
| Jun 08, 2020 | $18.57 | $18.99 | $18.16 | $18.81 | 72 327 |
| Jun 05, 2020 | $18.43 | $19.00 | $18.25 | $18.25 | 36 491 |
| Jun 04, 2020 | $18.05 | $18.25 | $17.68 | $18.25 | 14 200 |
| Jun 03, 2020 | $17.55 | $18.35 | $17.55 | $18.22 | 28 670 |
| Jun 02, 2020 | $17.78 | $18.00 | $17.45 | $17.48 | 19 847 |
| Jun 01, 2020 | $17.42 | $18.00 | $17.41 | $17.64 | 15 252 |
| May 29, 2020 | $17.74 | $17.80 | $17.02 | $17.29 | 16 646 |
| May 28, 2020 | $18.17 | $18.48 | $17.22 | $17.51 | 15 852 |
| May 27, 2020 | $17.20 | $18.00 | $17.05 | $17.99 | 19 384 |
| May 26, 2020 | $17.25 | $17.41 | $16.89 | $17.20 | 22 324 |
| May 22, 2020 | $17.12 | $17.20 | $16.38 | $17.19 | 18 264 |
| May 21, 2020 | $16.78 | $17.23 | $16.74 | $17.16 | 15 535 |
| May 20, 2020 | $17.25 | $17.25 | $16.70 | $17.20 | 13 003 |
| May 19, 2020 | $17.00 | $18.57 | $16.46 | $17.25 | 52 390 |
| May 18, 2020 | $16.20 | $17.00 | $16.20 | $16.86 | 27 479 |
| May 15, 2020 | $16.25 | $16.49 | $15.89 | $15.89 | 7 704 |
| May 14, 2020 | $16.22 | $16.54 | $15.84 | $16.08 | 19 897 |
