Eagle Bancorp Montana Inc... (EBMT)
NASDAQ: EBMT
· Real-Time Price · USD
16.66
-0.24 (-1.42%)
At close: Aug 15, 2025, 10:18 AM
EBMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.90 | 16.90 | 16.75 | 16.90 | 16.90 | -0.59% | 17,129 |
| Aug 13, 2025 | 16.98 | 17.08 | 16.78 | 17.00 | 17.00 | 1.31% | 33,200 |
| Aug 12, 2025 | 16.42 | 16.88 | 16.30 | 16.78 | 16.78 | 3.20% | 39,649 |
| Aug 11, 2025 | 15.94 | 16.31 | 15.88 | 16.26 | 16.26 | 2.20% | 20,932 |
| Aug 8, 2025 | 15.76 | 15.94 | 15.76 | 15.91 | 15.91 | 1.08% | 11,100 |
| Aug 7, 2025 | 16.00 | 16.00 | 15.50 | 15.74 | 15.74 | -0.69% | 19,900 |
| Aug 6, 2025 | 15.78 | 16.09 | 15.76 | 15.85 | 15.85 | -0.06% | 26,736 |
| Aug 5, 2025 | 16.05 | 16.05 | 15.73 | 15.86 | 15.86 | -0.31% | 54,700 |
| Aug 4, 2025 | 15.78 | 15.91 | 15.50 | 15.91 | 15.91 | 0.95% | 34,847 |
| Aug 1, 2025 | 16.08 | 16.10 | 15.62 | 15.76 | 15.76 | -2.23% | 25,804 |
| Jul 31, 2025 | 16.30 | 16.37 | 15.86 | 16.12 | 16.12 | -1.59% | 29,900 |
| Jul 30, 2025 | 16.26 | 16.51 | 16.16 | 16.38 | 16.38 | 0.99% | 37,200 |
| Jul 29, 2025 | 16.42 | 16.49 | 16.20 | 16.22 | 16.22 | -1.22% | 28,500 |
| Jul 28, 2025 | 16.41 | 16.47 | 16.18 | 16.42 | 16.42 | -0.24% | 23,300 |
| Jul 25, 2025 | 16.31 | 16.46 | 16.05 | 16.46 | 16.46 | 1.29% | 27,649 |
| Jul 24, 2025 | 17.15 | 17.15 | 16.22 | 16.25 | 16.25 | -5.36% | 57,500 |
| Jul 23, 2025 | 17.21 | 17.31 | 16.95 | 17.17 | 17.17 | 0.06% | 27,630 |
| Jul 22, 2025 | 17.30 | 17.30 | 17.07 | 17.16 | 17.16 | 0.59% | 63,033 |
| Jul 21, 2025 | 17.00 | 17.25 | 17.00 | 17.06 | 17.06 | 0.53% | 33,000 |
| Jul 18, 2025 | 17.38 | 17.38 | 15.96 | 16.97 | 16.97 | -1.45% | 50,440 |