Eagle Bancorp Montana (EBMT) Historical Prices

Time Period

Events

EBMT historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	21.43	21.55	21.15	21.21	21.21	-0.70%	21,518	0.69
Oct 29, 2026	21.49	21.55	21.23	21.36	21.36	+0.56%	18,942	0.60
Oct 28, 2026	21.16	21.55	20.77	21.24	21.24	-0.47%	19,905	0.63
Oct 27, 2026	21.32	21.45	20.82	21.34	21.34	-0.05%	32,128	1.01
Oct 26, 2026	21.47	21.57	21.29	21.35	21.35	+0.14%	14,769	0.45
Oct 23, 2026	21.26	21.48	20.83	21.32	21.32	-0.98%	22,095	0.66
Oct 22, 2026	21.00	21.75	21.00	21.53	21.53	+2.57%	28,294	0.84
Oct 21, 2026	20.73	21.16	20.00	20.99	20.99	+1.25%	42,379	1.27
Oct 20, 2026	21.89	21.89	20.61	20.73	20.73	-0.24%	21,448	0.64
Oct 19, 2026	20.95	20.96	20.42	20.78	20.78	-0.91%	20,805	0.61
Oct 16, 2026	20.73	21.17	20.58	20.97	20.97	+1.40%	29,122	0.84
Oct 15, 2026	21.05	21.45	20.42	20.68	20.68	-0.62%	26,530	0.76
Oct 14, 2026	20.52	20.92	20.41	20.81	20.81	+0.14%	32,656	0.94
Oct 13, 2026	20.80	21.57	20.27	20.78	20.78	+0.14%	23,002	0.65
Oct 12, 2026	20.80	21.80	20.62	20.75	20.75	+0.68%	17,609	0.50
Oct 09, 2026	20.52	20.73	20.29	20.61	20.61	-1.20%	17,608	0.50
Oct 08, 2026	20.50	21.11	20.50	20.86	20.86	-0.36%	22,048	0.62
Oct 07, 2026	20.75	21.20	20.56	20.94	20.94	-0.55%	19,243	0.53
Oct 06, 2026	20.98	21.41	20.68	21.05	21.05	+0.67%	50,684	1.41
Oct 05, 2026	21.12	21.42	20.91	20.91	20.91	-1.60%	28,014	0.77
Oct 02, 2026	21.42	21.72	21.08	21.25	21.25	-0.14%	23,676	0.64
Oct 01, 2026	21.17	21.31	20.81	21.28	21.28	+1.04%	19,515	0.52
Sep 30, 2026	21.28	21.28	21.00	21.06	21.06	-0.75%	27,898	0.75
Sep 29, 2026	21.56	22.19	21.08	21.22	21.22	-0.66%	25,792	0.68
Sep 28, 2026	21.40	21.58	21.31	21.36	21.36	-0.79%	25,223	0.65
Sep 25, 2026	22.04	22.04	21.42	21.53	21.53	+0.61%	25,008	0.64
Sep 24, 2026	21.32	21.65	21.12	21.40	21.40	+0.94%	31,555	0.76
Sep 23, 2026	21.57	21.57	21.13	21.20	21.20	-2.12%	23,532	0.49
Sep 22, 2026	21.76	21.99	21.42	21.66	21.66	-0.23%	29,204	0.61
Sep 21, 2026	21.98	22.04	21.57	21.71	21.71	-1.59%	24,413	0.49
Sep 18, 2026	21.80	22.17	21.57	22.06	22.06	+0.59%	73,433	1.42
Sep 17, 2026	22.09	22.18	21.72	21.93	21.93	-0.05%	17,077	0.32
Sep 16, 2026	22.42	22.47	21.78	21.94	21.94	-3.05%	18,784	0.35
Sep 15, 2026	22.34	22.68	22.26	22.63	22.63	+0.98%	21,989	0.40
Sep 14, 2026	22.50	22.81	22.31	22.41	22.41	+0.04%	17,832	0.32
Sep 11, 2026	22.61	22.73	22.38	22.40	22.40	-0.40%	18,544	0.32
Sep 10, 2026	22.50	22.71	22.30	22.49	22.49	+0.13%	21,368	0.36
Sep 09, 2026	22.28	22.49	22.19	22.46	22.46	+0.49%	31,444	0.53
Sep 08, 2026	22.76	23.20	22.20	22.35	22.35	-2.36%	61,486	1.03
Sep 07, 2026	22.72	23.35	22.53	22.89	22.89	+0.00%	0	0.00
Sep 04, 2026	22.72	23.35	22.53	22.89	22.89	+0.31%	26,604	0.43
Sep 03, 2026	22.61	22.92	22.46	22.82	22.82	+1.38%	21,648	0.35
Sep 02, 2026	22.28	22.78	22.21	22.51	22.51	+0.99%	48,338	0.77
Sep 01, 2026	22.38	22.65	22.27	22.29	22.29	-0.27%	24,972	0.39
Aug 31, 2026	22.64	22.89	22.35	22.35	22.35	-1.54%	19,193	0.30
Aug 28, 2026	22.41	22.80	21.87	22.70	22.70	+1.29%	104,976	1.65
Aug 27, 2026	22.49	22.58	22.07	22.41	22.41	-1.15%	55,295	0.87
Aug 26, 2026	22.82	23.05	22.14	22.67	22.67	-0.35%	74,533	1.18
Aug 25, 2026	22.87	22.93	22.53	22.75	22.75	-0.52%	22,238	0.35
Aug 24, 2026	22.95	23.28	22.73	22.87	22.87	+0.09%	26,245	0.41

Eagle Bancorp Montana historical prices

Eagle Bancorp Montana (EBMT) Historical Prices

Become an Expert with TipRanks Premium