NASDAQ:EBMT | Historical Stock Price | Eagle Bancorp Montana, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-04-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.03$3.85$7.29$13.80$26.14$49.512000-04-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2000

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2000-12-29$2.85$2.870——
2000-12-28$2.85$2.873,800——
2000-12-27$2.76$2.790——
2000-12-26$2.76$2.790——
2000-12-22$2.76$2.791,900——
2000-12-21$2.76$2.790——
2000-12-20$2.76$2.790——
2000-12-19$2.76$2.790——
2000-12-18$2.76$2.790——
2000-12-15$2.76$2.790——
2000-12-14$2.76$2.790——
2000-12-13$2.76$2.790——
2000-12-12$2.76$2.790——
2000-12-11$2.76$2.790——
2000-12-08$2.76$2.793,800——
2000-12-07$2.86$2.890——
2000-12-06$2.86$2.896,080——
2000-12-05$2.83$2.850——
2000-12-04$2.83$2.850——
2000-12-01$2.83$2.850——
2000-11-30$2.83$2.850——
2000-11-29$2.83$2.850——
2000-11-28$2.83$2.850——
2000-11-27$2.83$2.850——
2000-11-24$2.83$2.850——
2000-11-22$2.83$2.850——
2000-11-21$2.83$2.850——
2000-11-20$2.83$2.850——
2000-11-17$2.83$2.850——
2000-11-16$2.83$2.850——
2000-11-15$2.83$2.851,520——
2000-11-14$2.83$2.850——
2000-11-13$2.83$2.850——
2000-11-10$2.83$2.850——
2000-11-09$2.83$2.850——
2000-11-08$2.83$2.850——
2000-11-07$2.83$2.850——
2000-11-06$2.83$2.850——
2000-11-03$2.83$2.850——
2000-11-02$2.83$2.852,280——
2000-11-01$2.76$2.790——
2000-10-31$2.76$2.790——
2000-10-30$2.76$2.790——
2000-10-27$2.76$2.790——
2000-10-26$2.76$2.790——
2000-10-25$2.76$2.790——
2000-10-24$2.76$2.793,800——
2000-10-23$2.73$2.755,700——
2000-10-20$2.83$2.8512,920——
2000-10-19$2.63$2.650——
2000-10-18$2.63$2.650——
2000-10-17$2.63$2.656,080——
2000-10-16$2.89$2.920——
2000-10-13$2.89$2.920——
2000-10-12$2.89$2.92380——
2000-10-11$2.60$2.620——
2000-10-10$2.60$2.620——
2000-10-09$2.60$2.620——
2000-10-06$2.60$2.623,800——
2000-10-05$2.83$2.854,560——
2000-10-04$2.89$2.920——
2000-10-03$2.89$2.920——
2000-10-02$2.89$2.920——
2000-09-29$2.89$2.921,520——
2000-09-28$2.73$2.750——
2000-09-27$2.73$2.750——
2000-09-26$2.73$2.750——
2000-09-25$2.73$2.750——
2000-09-22$2.73$2.750——
2000-09-21$2.73$2.750——
2000-09-20$2.73$2.750——
2000-09-19$2.73$2.750——
2000-09-18$2.73$2.750——
2000-09-15$2.73$2.750——
2000-09-14$2.73$2.750——
2000-09-13$2.73$2.750——
2000-09-12$2.73$2.750——
2000-09-11$2.73$2.750——
2000-09-08$2.73$2.750——
2000-09-07$2.73$2.7523,940——
2000-09-06$2.63$2.653,800——
2000-09-05$2.63$2.650——
2000-09-01$2.63$2.650——
2000-08-31$2.63$2.650——
2000-08-30$2.63$2.655,320——
2000-08-29$2.83$2.8512,920——
2000-08-28$2.57$2.590——
2000-08-25$2.57$2.590——
2000-08-24$2.57$2.590——
2000-08-23$2.57$2.590——
2000-08-22$2.57$2.590——
2000-08-21$2.57$2.590——
2000-08-18$2.57$2.5921,660——
2000-08-17$2.30$2.321,900——
2000-08-16$2.27$2.290——
2000-08-15$2.27$2.290——
2000-08-14$2.27$2.290——
2000-08-11$2.27$2.290——
2000-08-10$2.27$2.290——
2000-08-09$2.27$2.290——
2000-08-08$2.27$2.291,140——
2000-08-07$2.24$2.260——
2000-08-04$2.24$2.260——
2000-08-03$2.24$2.260——
2000-08-02$2.24$2.260——
2000-08-01$2.27$2.273,800——
2000-07-31$2.27$2.271,900——
2000-07-28$2.40$2.40380——
2000-07-27$2.40$2.400——
2000-07-26$2.40$2.4038,000——
2000-07-25$2.50$2.500——
2000-07-24$2.50$2.501,900——
2000-07-21$2.30$2.300——
2000-07-20$2.30$2.300——
2000-07-19$2.30$2.303,420——
2000-07-18$2.37$2.370——
2000-07-17$2.37$2.370——
2000-07-14$2.37$2.370——
2000-07-13$2.37$2.37105,260——
2000-07-12$2.37$2.3742,940——
2000-07-11$2.27$2.273,040——
2000-07-10$2.27$2.270——
2000-07-07$2.27$2.270——
2000-07-06$2.27$2.270——
2000-07-05$2.27$2.273,420——
2000-07-03$2.19$2.190——
2000-06-30$2.19$2.190——
2000-06-29$2.19$2.190——
2000-06-28$2.19$2.1916,340——
2000-06-27$2.24$2.240——
2000-06-26$2.24$2.240——
2000-06-23$2.24$2.240——
2000-06-22$2.24$2.243,420——
2000-06-21$2.24$2.240——
2000-06-20$2.24$2.240——
2000-06-19$2.24$2.2414,820——
2000-06-16$2.20$2.20760——
2000-06-15$2.24$2.240——
2000-06-14$2.24$2.240——
2000-06-13$2.24$2.240——
2000-06-12$2.24$2.240——
2000-06-09$2.24$2.240——
2000-06-08$2.24$2.244,180——
2000-06-07$2.24$2.244,180——
2000-06-06$2.20$2.202,280——
2000-06-05$2.24$2.240——
2000-06-02$2.24$2.240——
2000-06-01$2.24$2.241,140——
2000-05-31$2.27$2.27760——
2000-05-30$2.24$2.240——
2000-05-26$2.24$2.240——
2000-05-25$2.24$2.2424,700——
2000-05-24$2.20$2.2068,400——
2000-05-23$2.17$2.170——
2000-05-22$2.17$2.170——
2000-05-19$2.17$2.170——
2000-05-18$2.17$2.177,600——
2000-05-17$2.14$2.140——
2000-05-16$2.14$2.144,180——
2000-05-15$2.14$2.140——
2000-05-12$2.14$2.140——
2000-05-11$2.14$2.14380——
2000-05-10$2.17$2.170——
2000-05-09$2.17$2.173,420——
2000-05-08$2.17$2.17380——
2000-05-05$2.24$2.241,520——
2000-05-04$2.24$2.245,700——
2000-05-03$2.24$2.24380——
2000-05-02$2.24$2.243,800——
2000-05-01$2.24$2.240——
2000-04-28$2.24$2.243,800——
2000-04-27$2.11$2.110——
2000-04-26$2.11$2.11760——
2000-04-25$2.73$2.733,800——
2000-04-24$2.12$2.120——
2000-04-20$2.12$2.120——
2000-04-19$2.12$2.120——
2000-04-18$2.12$2.120——
2000-04-17$2.12$2.120——
2000-04-14$2.12$2.120——
2000-04-13$2.12$2.120——
2000-04-12$2.12$2.123,800——
2000-04-11$2.11$2.110——
2000-04-10$2.11$2.113,800——
2000-04-07$2.63$2.634,560——
2000-04-06$2.24$2.2416,720——