-
5 DAY PERFORMANCE
-2.70% -
1 MONTH PERFORMANCE
-0.78% -
3 MONTH PERFORMANCE
+18.79% -
6 MONTH PERFORMANCE
+26.51% -
YEAR-TO-DATE PERFORMANCE
+4.88% -
1 YEAR PERFORMANCE
+38.12%
Eagle Bancorp Montana, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $16.83 | $16.60 (-1.37%) | $16.83 | $16.51 | 16,356 | $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 |
| 09/27/2024 | $15.74 | $15.79 (0.32%) | $15.79 | $15.49 | 22,800 | $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 |