-
5 DAY PERFORMANCE
+0.90% -
1 MONTH PERFORMANCE
+5.20% -
3 MONTH PERFORMANCE
+18.91% -
6 MONTH PERFORMANCE
+22.90% -
YEAR-TO-DATE PERFORMANCE
-0.06% -
1 YEAR PERFORMANCE
+32.61%
Eagle Bancorp Montana, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $15.74 | $15.79 (0.32%) | $15.79 | $15.49 | 22,798 | $123.65 M |
| 09/26/2024 | $15.70 | $15.64 (-0.38%) | $15.74 | $15.50 | 7,041 | $122.48 M |
| 09/25/2024 | $15.52 | $15.64 (0.77%) | $15.74 | $15.52 | 3,209 | $122.48 M |
| 09/24/2024 | $15.79 | $15.65 (-0.89%) | $15.79 | $15.60 | 5,303 | $122.55 M |
| 09/23/2024 | $15.87 | $15.78 (-0.57%) | $15.87 | $15.60 | 2,500 | $123.57 M |
| 09/20/2024 | $15.62 | $15.85 (1.47%) | $15.85 | $15.62 | 36,022 | $124.12 M |
| 09/19/2024 | $15.76 | $15.78 (0.13%) | $15.85 | $15.61 | 6,000 | $123.57 M |
| 09/18/2024 | $15.60 | $15.61 (0.06%) | $15.81 | $15.51 | 5,900 | $122.24 M |
| 09/17/2024 | $15.44 | $15.61 (1.1%) | $15.90 | $15.30 | 32,200 | $122.24 M |
| 09/16/2024 | $15.50 | $15.41 (-0.58%) | $15.50 | $15.30 | 12,507 | $120.67 M |
| 09/13/2024 | $14.94 | $15.50 (3.75%) | $15.50 | $14.94 | 8,113 | $121.38 M |
| 09/12/2024 | $14.87 | $14.94 (0.47%) | $14.97 | $14.87 | 2,623 | $116.99 M |
| 09/11/2024 | $14.95 | $14.99 (0.27%) | $15.09 | $14.82 | 7,705 | $117.39 M |
| 09/10/2024 | $15.09 | $14.99 (-0.66%) | $15.09 | $14.65 | 7,723 | $117.39 M |
| 09/09/2024 | $15.08 | $14.99 (-0.6%) | $15.09 | $14.87 | 16,914 | $117.39 M |
| 09/06/2024 | $15.14 | $15.05 (-0.59%) | $15.24 | $15.01 | 11,100 | $117.86 M |
| 09/05/2024 | $15.03 | $15.09 (0.4%) | $15.19 | $14.93 | 9,000 | $118.17 M |
| 09/04/2024 | $14.99 | $14.99 (0%) | $15.01 | $14.98 | 42,000 | $117.39 M |
| 09/03/2024 | $14.95 | $14.99 (0.27%) | $15.03 | $14.71 | 64,204 | $117.39 M |
| 08/30/2024 | $14.77 | $15.00 (1.56%) | $15.10 | $14.76 | 25,429 | $117.46 M |
| 08/29/2024 | $14.83 | $14.90 (0.47%) | $14.90 | $14.79 | 2,600 | $116.68 M |
| 08/28/2024 | $14.79 | $14.83 (0.27%) | $14.83 | $14.77 | 6,126 | $116.13 M |
| 08/27/2024 | $14.70 | $14.84 (0.95%) | $14.85 | $14.70 | 3,414 | $116.21 M |
| 08/26/2024 | $14.73 | $14.85 (0.81%) | $14.90 | $14.73 | 19,749 | $116.29 M |
| 08/23/2024 | $14.00 | $14.80 (5.71%) | $14.89 | $13.88 | 13,932 | $115.90 M |
| 08/22/2024 | $14.00 | $13.99 (-0.07%) | $14.00 | $13.87 | 4,700 | $109.55 M |
| 08/21/2024 | $13.79 | $14.00 (1.52%) | $14.00 | $13.79 | 6,428 | $109.63 M |
| 08/20/2024 | $14.00 | $13.97 (-0.21%) | $14.00 | $13.77 | 5,748 | $109.40 M |
| 08/19/2024 | $13.97 | $14.00 (0.21%) | $14.00 | $13.73 | 6,809 | $109.63 M |
| 08/16/2024 | $13.50 | $13.94 (3.26%) | $13.95 | $13.49 | 3,733 | $109.16 M |
| 08/15/2024 | $13.48 | $13.76 (2.08%) | $13.83 | $13.35 | 4,700 | $107.75 M |
| 08/14/2024 | $13.38 | $13.25 (-0.97%) | $13.39 | $13.09 | 5,336 | $103.76 M |
| 08/13/2024 | $12.92 | $13.34 (3.25%) | $13.45 | $12.92 | 4,139 | $104.46 M |
| 08/12/2024 | $13.25 | $12.74 (-3.85%) | $13.37 | $12.61 | 26,600 | $99.77 M |
| 08/09/2024 | $13.52 | $13.04 (-3.55%) | $13.77 | $12.91 | 25,145 | $102.12 M |
| 08/08/2024 | $13.60 | $13.65 (0.37%) | $13.65 | $13.53 | 3,134 | $106.89 M |
| 08/07/2024 | $13.80 | $13.67 (-0.94%) | $13.92 | $13.60 | 3,617 | $107.05 M |
| 08/06/2024 | $13.97 | $13.78 (-1.36%) | $13.97 | $13.65 | 1,700 | $107.91 M |
| 08/05/2024 | $13.70 | $13.69 (-0.07%) | $13.97 | $13.11 | 5,700 | $107.12 M |
| 08/02/2024 | $13.83 | $13.90 (0.51%) | $14.24 | $13.81 | 8,030 | $108.77 M |
| 08/01/2024 | $14.51 | $14.06 (-3.1%) | $14.54 | $13.62 | 11,830 | $110.02 M |
| 07/31/2024 | $14.60 | $14.57 (-0.21%) | $14.60 | $14.41 | 3,300 | $114.01 M |
| 07/30/2024 | $14.61 | $14.57 (-0.27%) | $14.87 | $14.31 | 20,900 | $114.01 M |
| 07/29/2024 | $14.99 | $14.82 (-1.13%) | $14.99 | $14.51 | 14,626 | $115.97 M |
| 07/26/2024 | $14.44 | $15.00 (3.88%) | $15.00 | $14.44 | 6,532 | $117.37 M |
| 07/25/2024 | $14.23 | $14.64 (2.88%) | $14.74 | $14.23 | 7,017 | $114.56 M |
| 07/24/2024 | $14.26 | $14.20 (-0.42%) | $14.48 | $14.10 | 13,500 | $111.11 M |
| 07/23/2024 | $14.08 | $14.15 (0.5%) | $14.50 | $14.00 | 25,100 | $110.72 M |
| 07/22/2024 | $14.26 | $14.33 (0.49%) | $14.45 | $14.26 | 2,463 | $112.13 M |
| 07/19/2024 | $14.40 | $14.29 (-0.76%) | $14.45 | $14.26 | 5,848 | $111.82 M |
| 07/18/2024 | $14.38 | $14.28 (-0.7%) | $14.54 | $14.22 | 6,481 | $111.74 M |
| 07/17/2024 | $14.17 | $14.24 (0.49%) | $14.50 | $14.10 | 25,857 | $111.43 M |
| 07/16/2024 | $13.90 | $14.18 (2.01%) | $14.18 | $13.90 | 11,749 | $110.96 M |
| 07/15/2024 | $13.65 | $13.85 (1.47%) | $14.00 | $13.52 | 17,793 | $108.38 M |
| 07/12/2024 | $13.35 | $13.65 (2.25%) | $13.68 | $13.35 | 7,957 | $106.81 M |
| 07/11/2024 | $13.00 | $13.35 (2.69%) | $13.55 | $13.00 | 24,863 | $104.46 M |
| 07/10/2024 | $12.89 | $12.95 (0.47%) | $13.03 | $12.70 | 11,014 | $101.33 M |
| 07/09/2024 | $12.79 | $12.90 (0.86%) | $12.95 | $12.70 | 5,891 | $100.94 M |
| 07/08/2024 | $13.08 | $12.85 (-1.76%) | $13.22 | $12.80 | 3,322 | $100.55 M |
| 07/05/2024 | $13.21 | $12.90 (-2.35%) | $13.21 | $12.88 | 2,008 | $100.94 M |
| 07/03/2024 | $12.90 | $12.95 (0.39%) | $13.00 | $12.83 | 4,605 | $101.33 M |
| 07/02/2024 | $13.22 | $13.00 (-1.66%) | $13.24 | $12.73 | 13,518 | $101.72 M |
| 07/01/2024 | $13.20 | $13.09 (-0.83%) | $13.27 | $13.09 | 1,719 | $102.43 M |