5 DAY PERFORMANCE
-0.72%
1 MONTH PERFORMANCE
-12.87%
3 MONTH PERFORMANCE
-3.99%
6 MONTH PERFORMANCE
+14.24%
YEAR-TO-DATE PERFORMANCE
-3.99%
1 YEAR PERFORMANCE
-3.99%
Eagle Bancorp Montana, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $15.32 | $15.26 (-0.39%) | $15.40 | $14.97 | 25,769 | $119.59 M |
| 12/26/2024 | $15.11 | $15.30 (1.26%) | $15.44 | $15.11 | 20,514 | $119.90 M |
| 12/24/2024 | $15.38 | $15.27 (-0.72%) | $15.44 | $15.23 | 4,400 | $119.67 M |
| 12/23/2024 | $15.52 | $15.20 (-2.06%) | $15.78 | $15.06 | 27,700 | $119.12 M |
| 12/20/2024 | $15.55 | $15.64 (0.58%) | $15.78 | $15.55 | 13,941 | $122.57 M |
| 12/19/2024 | $15.89 | $15.66 (-1.45%) | $16.11 | $15.48 | 16,206 | $122.73 M |
| 12/18/2024 | $16.46 | $15.89 (-3.46%) | $16.56 | $15.89 | 21,817 | $124.53 M |
| 12/17/2024 | $16.52 | $16.55 (0.18%) | $16.63 | $16.20 | 23,400 | $129.70 M |
| 12/16/2024 | $16.88 | $16.69 (-1.13%) | $17.05 | $16.49 | 41,924 | $130.80 M |
| 12/13/2024 | $16.74 | $16.75 (0.06%) | $16.85 | $16.64 | 13,411 | $131.27 M |
| 12/12/2024 | $17.02 | $16.83 (-1.12%) | $17.17 | $16.69 | 15,324 | $131.90 M |
| 12/11/2024 | $17.26 | $17.13 (-0.75%) | $17.39 | $17.02 | 11,811 | $134.25 M |
| 12/10/2024 | $16.83 | $17.04 (1.25%) | $17.06 | $16.78 | 15,010 | $133.54 M |
| 12/09/2024 | $17.26 | $16.95 (-1.8%) | $17.35 | $16.79 | 12,700 | $132.84 M |
| 12/06/2024 | $17.62 | $17.31 (-1.76%) | $17.62 | $17.14 | 16,315 | $135.66 M |
| 12/05/2024 | $17.61 | $17.52 (-0.51%) | $17.61 | $17.44 | 7,300 | $137.30 M |
| 12/04/2024 | $17.58 | $17.42 (-0.91%) | $17.58 | $17.35 | 5,500 | $136.52 M |
| 12/03/2024 | $17.48 | $17.37 (-0.63%) | $17.49 | $17.37 | 10,300 | $136.13 M |
| 12/02/2024 | $17.30 | $17.48 (1.04%) | $17.52 | $17.30 | 9,300 | $136.99 M |
| 11/29/2024 | $17.55 | $17.40 (-0.85%) | $17.55 | $17.30 | 4,920 | $136.36 M |
| 11/27/2024 | $17.58 | $17.42 (-0.91%) | $17.59 | $17.42 | 5,000 | $136.52 M |
| 11/26/2024 | $17.48 | $17.48 (0%) | $17.51 | $17.34 | 13,400 | $136.99 M |
| 11/25/2024 | $17.13 | $17.40 (1.58%) | $17.59 | $17.04 | 33,615 | $136.36 M |
| 11/22/2024 | $16.50 | $17.06 (3.39%) | $17.07 | $16.50 | 16,400 | $133.70 M |
| 11/21/2024 | $16.45 | $16.56 (0.67%) | $16.61 | $16.35 | 23,200 | $129.78 M |
| 11/20/2024 | $16.48 | $16.45 (-0.18%) | $16.52 | $16.30 | 25,944 | $128.92 M |
| 11/19/2024 | $16.53 | $16.50 (-0.18%) | $16.63 | $16.30 | 22,043 | $129.31 M |
| 11/18/2024 | $16.69 | $16.64 (-0.3%) | $16.84 | $16.53 | 23,323 | $130.41 M |
| 11/15/2024 | $16.83 | $16.60 (-1.37%) | $16.83 | $16.51 | 16,400 | $130.09 M |
| 11/14/2024 | $17.00 | $16.85 (-0.88%) | $17.00 | $16.71 | 19,344 | $132.05 M |
| 11/13/2024 | $17.00 | $16.95 (-0.29%) | $17.14 | $16.85 | 21,328 | $132.84 M |
| 11/12/2024 | $17.09 | $17.04 (-0.29%) | $17.09 | $17.00 | 20,517 | $133.54 M |
| 11/11/2024 | $17.00 | $17.02 (0.12%) | $17.14 | $17.00 | 21,015 | $133.38 M |
| 11/08/2024 | $16.94 | $16.99 (0.3%) | $16.99 | $16.88 | 19,800 | $133.15 M |
| 11/07/2024 | $16.99 | $16.90 (-0.53%) | $16.99 | $16.74 | 22,100 | $132.44 M |
| 11/06/2024 | $16.51 | $16.90 (2.36%) | $16.97 | $16.50 | 62,507 | $132.44 M |
| 11/05/2024 | $16.29 | $16.25 (-0.25%) | $16.40 | $16.21 | 21,500 | $127.35 M |
| 11/04/2024 | $16.20 | $16.15 (-0.31%) | $16.24 | $16.03 | 29,846 | $126.57 M |
| 11/01/2024 | $16.81 | $16.29 (-3.09%) | $16.84 | $16.21 | 24,400 | $127.66 M |
| 10/31/2024 | $16.80 | $16.70 (-0.6%) | $16.84 | $16.55 | 12,400 | $130.88 M |
| 10/30/2024 | $16.97 | $16.80 (-1%) | $16.97 | $16.75 | 3,247 | $131.66 M |
| 10/29/2024 | $16.91 | $16.86 (-0.3%) | $16.98 | $16.80 | 23,837 | $132.13 M |
| 10/28/2024 | $16.48 | $16.78 (1.82%) | $16.78 | $16.48 | 18,623 | $131.50 M |
| 10/25/2024 | $16.55 | $16.50 (-0.3%) | $16.72 | $16.44 | 15,800 | $129.21 M |
| 10/24/2024 | $16.49 | $16.63 (0.85%) | $16.63 | $16.30 | 8,414 | $130.23 M |
| 10/23/2024 | $16.40 | $16.49 (0.55%) | $16.91 | $16.40 | 20,200 | $129.13 M |
| 10/22/2024 | $16.57 | $16.51 (-0.36%) | $16.77 | $16.36 | 23,775 | $129.29 M |
| 10/21/2024 | $16.68 | $16.41 (-1.62%) | $16.68 | $16.41 | 7,746 | $128.51 M |
| 10/18/2024 | $16.64 | $16.70 (0.36%) | $16.92 | $16.60 | 19,100 | $130.78 M |
| 10/17/2024 | $16.62 | $16.68 (0.36%) | $16.78 | $16.44 | 64,300 | $130.62 M |
| 10/16/2024 | $16.69 | $16.69 (0%) | $17.02 | $16.65 | 33,837 | $130.70 M |
| 10/15/2024 | $16.71 | $16.75 (0.24%) | $16.85 | $16.50 | 4,134 | $131.17 M |
| 10/14/2024 | $16.34 | $16.53 (1.16%) | $16.85 | $16.04 | 17,535 | $129.45 M |
| 10/11/2024 | $15.71 | $16.34 (4.01%) | $16.48 | $15.71 | 34,300 | $127.96 M |
| 10/10/2024 | $15.83 | $15.85 (0.13%) | $15.85 | $15.58 | 9,700 | $124.12 M |
| 10/09/2024 | $15.85 | $15.83 (-0.13%) | $15.85 | $15.48 | 10,300 | $123.96 M |
| 10/08/2024 | $15.83 | $15.84 (0.06%) | $15.85 | $15.49 | 21,500 | $124.04 M |
| 10/07/2024 | $15.77 | $15.77 (0%) | $15.77 | $15.51 | 11,900 | $123.49 M |
| 10/04/2024 | $15.60 | $15.77 (1.09%) | $15.80 | $15.60 | 2,600 | $123.49 M |
| 10/03/2024 | $15.75 | $15.64 (-0.7%) | $15.80 | $15.60 | 9,000 | $122.48 M |
| 10/02/2024 | $15.85 | $15.80 (-0.32%) | $15.85 | $15.60 | 4,720 | $123.73 M |
| 10/01/2024 | $15.82 | $15.80 (-0.13%) | $15.82 | $15.73 | 1,300 | $123.73 M |
| 09/30/2024 | $15.71 | $15.79 (0.51%) | $15.85 | $15.70 | 7,107 | $123.65 M |