5 DAY PERFORMANCE
+4.98%
1 MONTH PERFORMANCE
+5.42%
3 MONTH PERFORMANCE
+8.97%
6 MONTH PERFORMANCE
+17.45%
YEAR-TO-DATE PERFORMANCE
+14.16%
1 YEAR PERFORMANCE
+35.66%
Eagle Bancorp Montana, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $17.33 | $17.50 (0.98%) | $17.65 | $17.33 | 51.13 K | $136.71 M |
07/02/2025 | $17.31 | $17.37 (0.35%) | $17.45 | $17.21 | 68.11 K | $135.70 M |
07/01/2025 | $16.73 | $17.17 (2.63%) | $17.29 | $16.64 | 51.32 K | $134.14 M |
06/30/2025 | $16.85 | $16.67 (-1.07%) | $16.95 | $16.36 | 78.60 K | $130.23 M |
06/27/2025 | $16.56 | $16.70 (0.85%) | $16.84 | $16.52 | 969.51 K | $130.46 M |
06/26/2025 | $15.95 | $16.56 (3.82%) | $16.65 | $15.73 | 58.02 K | $129.37 M |
06/25/2025 | $16.00 | $15.92 (-0.5%) | $16.00 | $15.67 | 38.54 K | $124.37 M |
06/24/2025 | $15.43 | $15.91 (3.11%) | $15.95 | $15.43 | 59.53 K | $124.29 M |
06/23/2025 | $15.35 | $15.45 (0.65%) | $15.66 | $15.20 | 87.50 K | $120.70 M |
06/20/2025 | $15.58 | $15.31 (-1.73%) | $15.78 | $15.10 | 109.40 K | $119.61 M |
06/18/2025 | $15.46 | $15.52 (0.39%) | $15.84 | $15.40 | 36.33 K | $121.25 M |
06/17/2025 | $15.71 | $15.46 (-1.59%) | $15.99 | $15.44 | 37.72 K | $120.78 M |
06/16/2025 | $16.08 | $15.85 (-1.43%) | $16.31 | $15.77 | 32.40 K | $123.82 M |
06/13/2025 | $16.58 | $16.08 (-3.02%) | $16.65 | $16.05 | 19.30 K | $125.62 M |
06/12/2025 | $16.74 | $16.59 (-0.9%) | $16.81 | $16.53 | 20.82 K | $129.61 M |
06/11/2025 | $16.85 | $16.78 (-0.42%) | $16.86 | $16.57 | 32.10 K | $131.09 M |
06/10/2025 | $16.76 | $16.76 (0%) | $16.85 | $16.65 | 51.01 K | $130.93 M |
06/09/2025 | $16.65 | $16.66 (0.06%) | $16.85 | $16.65 | 23.20 K | $130.15 M |
06/06/2025 | $16.70 | $16.66 (-0.24%) | $17.16 | $16.60 | 33.40 K | $130.15 M |
06/05/2025 | $16.79 | $16.60 (-1.13%) | $16.79 | $16.41 | 135.20 K | $129.68 M |
06/04/2025 | $16.90 | $16.52 (-2.25%) | $16.90 | $16.43 | 36.90 K | $129.06 M |
06/03/2025 | $16.99 | $16.75 (-1.41%) | $17.00 | $16.61 | 47.50 K | $130.86 M |
06/02/2025 | $16.94 | $16.76 (-1.06%) | $17.18 | $16.75 | 33.55 K | $130.93 M |
05/30/2025 | $17.14 | $16.97 (-0.99%) | $17.17 | $16.86 | 15.23 K | $132.57 M |
05/29/2025 | $17.35 | $17.00 (-2.02%) | $17.35 | $16.88 | 38.84 K | $132.81 M |
05/28/2025 | $16.94 | $16.96 (0.12%) | $17.12 | $16.83 | 29.12 K | $132.50 M |
05/27/2025 | $16.87 | $16.98 (0.65%) | $17.18 | $16.83 | 32.25 K | $132.65 M |
05/23/2025 | $16.85 | $16.75 (-0.59%) | $17.03 | $16.75 | 28.63 K | $130.86 M |
05/22/2025 | $17.29 | $17.02 (-1.56%) | $17.31 | $17.00 | 28.80 K | $132.96 M |
05/21/2025 | $17.36 | $17.39 (0.17%) | $17.68 | $17.20 | 40.32 K | $135.85 M |
05/20/2025 | $17.48 | $17.52 (0.23%) | $17.59 | $17.48 | 61.24 K | $136.87 M |
05/19/2025 | $17.32 | $17.40 (0.46%) | $17.51 | $17.27 | 53.01 K | $135.93 M |
05/16/2025 | $17.65 | $17.49 (-0.91%) | $17.73 | $17.36 | 36.32 K | $136.64 M |
05/15/2025 | $17.72 | $17.74 (0.11%) | $17.91 | $17.64 | 44.43 K | $138.59 M |
05/14/2025 | $17.90 | $17.76 (-0.78%) | $18.22 | $17.70 | 43.40 K | $138.75 M |
05/13/2025 | $17.65 | $17.86 (1.19%) | $18.12 | $17.64 | 58.75 K | $139.53 M |
05/12/2025 | $17.63 | $17.53 (-0.57%) | $17.93 | $17.51 | 34.00 K | $136.95 M |
05/09/2025 | $17.65 | $17.49 (-0.91%) | $17.80 | $17.46 | 34.60 K | $136.64 M |
05/08/2025 | $17.80 | $17.65 (-0.84%) | $18.10 | $17.64 | 39.35 K | $137.89 M |
05/07/2025 | $18.10 | $17.73 (-2.04%) | $18.19 | $17.73 | 49.64 K | $138.51 M |
05/06/2025 | $18.26 | $17.99 (-1.48%) | $18.30 | $17.98 | 47.80 K | $140.54 M |
05/05/2025 | $17.98 | $18.23 (1.39%) | $18.49 | $17.98 | 95.30 K | $142.42 M |
05/02/2025 | $17.67 | $17.96 (1.64%) | $18.15 | $17.59 | 80.93 K | $140.31 M |
05/01/2025 | $17.50 | $17.50 (0%) | $17.65 | $17.45 | 67.70 K | $136.71 M |
04/30/2025 | $17.51 | $17.40 (-0.63%) | $17.55 | $17.09 | 54.24 K | $135.93 M |
04/29/2025 | $17.28 | $17.40 (0.69%) | $17.44 | $17.24 | 71.30 K | $135.93 M |
04/28/2025 | $17.16 | $17.11 (-0.29%) | $17.27 | $17.06 | 25.10 K | $133.67 M |
04/25/2025 | $17.31 | $17.07 (-1.39%) | $17.44 | $17.06 | 24.00 K | $133.78 M |
04/24/2025 | $17.14 | $17.29 (0.88%) | $17.31 | $17.09 | 31.10 K | $135.50 M |
04/23/2025 | $17.09 | $17.13 (0.23%) | $17.44 | $17.00 | 37.82 K | $134.25 M |
04/22/2025 | $16.69 | $17.02 (1.98%) | $17.04 | $16.69 | 79.55 K | $133.38 M |
04/21/2025 | $16.53 | $16.64 (0.67%) | $16.69 | $16.48 | 27.12 K | $130.41 M |
04/17/2025 | $16.30 | $16.52 (1.35%) | $16.58 | $16.23 | 60.13 K | $129.47 M |
04/16/2025 | $16.10 | $16.18 (0.5%) | $16.25 | $16.02 | 37.60 K | $126.80 M |
04/15/2025 | $15.83 | $16.19 (2.27%) | $16.27 | $15.83 | 24.80 K | $126.88 M |
04/14/2025 | $16.00 | $15.91 (-0.56%) | $16.01 | $15.75 | 49.03 K | $124.69 M |
04/11/2025 | $16.00 | $15.79 (-1.31%) | $16.01 | $15.55 | 46.14 K | $123.74 M |
04/10/2025 | $16.40 | $15.98 (-2.56%) | $16.53 | $15.63 | 71.80 K | $125.23 M |
04/09/2025 | $15.34 | $16.63 (8.41%) | $16.70 | $15.25 | 70.10 K | $130.33 M |
04/08/2025 | $16.00 | $15.54 (-2.88%) | $16.22 | $15.37 | 41.32 K | $121.79 M |
04/07/2025 | $15.75 | $15.79 (0.25%) | $16.11 | $15.45 | 70.70 K | $123.74 M |