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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$10.35$14.4916,900——
2012-12-28$10.20$14.281,100——
2012-12-27$10.15$14.210——
2012-12-26$10.15$14.211,100——
2012-12-24$10.22$14.306,500——
2012-12-21$10.30$14.420——
2012-12-20$10.30$14.42700——
2012-12-19$10.30$14.426,100——
2012-12-18$10.26$14.361,800——
2012-12-17$10.28$14.398,000——
2012-12-14$10.45$14.633,300——
2012-12-13$10.31$14.43300——
2012-12-12$10.29$14.40100——
2012-12-11$10.32$14.440——
2012-12-10$10.32$14.44200——
2012-12-07$10.11$14.15700——
2012-12-06$10.29$14.400——
2012-12-05$10.29$14.401,300——
2012-12-04$10.40$14.562,700——
2012-12-03$10.50$14.7013,200——
2012-11-30$10.55$14.771,000——
2012-11-29$10.55$14.77600——
2012-11-28$10.55$14.770——
2012-11-27$10.55$14.773,400——
2012-11-26$10.55$14.776,700——
2012-11-23$10.30$14.420——
2012-11-21$10.30$14.420——
2012-11-20$10.30$14.420——
2012-11-19$10.30$14.421,400——
2012-11-16$10.30$14.420——
2012-11-15$10.30$14.423,800——
2012-11-14$10.49$14.68100——
2012-11-13$10.45$14.63200——
2012-11-12$10.45$14.630——
2012-11-09$10.45$14.631,700——
2012-11-08$10.45$14.630——
2012-11-07$10.45$14.632,800——
2012-11-06$10.50$14.704,700——
2012-11-05$10.66$14.921,700——
2012-11-02$10.74$15.03600——
2012-11-01$10.55$14.671,100——
2012-10-31$10.75$14.941,000——
2012-10-26$10.74$14.93100——
2012-10-25$10.50$14.600——
2012-10-24$10.50$14.600——
2012-10-23$10.50$14.60900——
2012-10-22$10.57$14.69200——
2012-10-19$10.55$14.67500——
2012-10-18$10.65$14.802,900——
2012-10-17$10.60$14.741,100——
2012-10-16$10.49$14.580——
2012-10-15$10.49$14.58200——
2012-10-12$10.58$14.710——
2012-10-11$10.58$14.71200——
2012-10-10$10.50$14.60800——
2012-10-09$10.50$14.60900——
2012-10-08$10.60$14.7445,600——
2012-10-05$10.63$14.78102,400——
2012-10-04$10.79$15.0013,000——
2012-10-03$10.49$14.581,200——
2012-10-02$10.52$14.621,100——
2012-10-01$10.53$14.64700——
2012-09-28$10.85$15.082,800——
2012-09-27$10.85$15.0816,300——
2012-09-26$10.45$14.53300——
2012-09-25$10.27$14.28100——
2012-09-24$10.26$14.261,300——
2012-09-21$10.21$14.197,000——
2012-09-20$10.26$14.260——
2012-09-19$10.26$14.26900——
2012-09-18$10.26$14.260——
2012-09-17$10.26$14.26700——
2012-09-14$10.35$14.39300——
2012-09-13$10.27$14.286,300——
2012-09-12$10.42$14.496,600——
2012-09-11$10.35$14.3917,900——
2012-09-10$10.37$14.427,900——
2012-09-07$10.25$14.250——
2012-09-06$10.25$14.2520,800——
2012-09-05$10.25$14.25200——
2012-09-04$10.28$14.29400——
2012-08-31$10.27$14.280——
2012-08-30$10.27$14.280——
2012-08-29$10.27$14.281,800——
2012-08-28$10.24$14.231,800——
2012-08-27$10.10$14.040——
2012-08-24$10.10$14.040——
2012-08-23$10.10$14.04200——
2012-08-22$10.15$14.11500——
2012-08-21$10.25$14.25100——
2012-08-20$10.28$14.298,300——
2012-08-17$10.05$13.970——
2012-08-16$10.05$13.97800——
2012-08-15$10.02$13.930——
2012-08-14$10.02$13.93100——
2012-08-13$10.02$13.930——
2012-08-10$10.02$13.93300——
2012-08-09$10.14$14.10200——
2012-08-08$10.05$13.97700——
2012-08-07$10.16$14.121,400——
2012-08-06$10.27$14.280——
2012-08-03$10.27$14.283,600——
2012-08-02$10.17$14.140——
2012-08-01$10.17$14.140——
2012-07-31$10.17$14.04200——
2012-07-30$10.00$13.800——
2012-07-27$10.00$13.80900——
2012-07-26$10.19$14.071,000——
2012-07-25$10.05$13.871,900——
2012-07-24$10.24$14.14400——
2012-07-23$10.20$14.08200——
2012-07-20$10.26$14.16700——
2012-07-19$10.09$13.930——
2012-07-18$10.09$13.931,500——
2012-07-17$10.30$14.22500——
2012-07-16$10.27$14.180——
2012-07-13$10.27$14.18100——
2012-07-12$10.29$14.20400——
2012-07-11$10.10$13.94800——
2012-07-10$10.15$14.015,500——
2012-07-09$10.12$13.971,300——
2012-07-06$10.35$14.29300——
2012-07-05$10.25$14.1512,200——
2012-07-03$10.10$13.94500——
2012-07-02$10.09$13.93100——
2012-06-29$10.00$13.801,700——
2012-06-28$10.00$13.80100——
2012-06-27$10.05$13.870——
2012-06-26$10.05$13.870——
2012-06-25$10.05$13.87300——
2012-06-22$10.10$13.94700——
2012-06-21$10.05$13.870——
2012-06-20$10.05$13.872,200——
2012-06-19$10.05$13.871,600——
2012-06-18$9.99$13.79200——
2012-06-15$10.00$13.8039,000——
2012-06-14$10.10$13.9410,000——
2012-06-13$10.05$13.870——
2012-06-12$10.05$13.871,000——
2012-06-11$10.19$14.070——
2012-06-08$10.19$14.07100——
2012-06-07$10.22$14.11200——
2012-06-06$10.17$14.04200——
2012-06-05$10.15$14.013,100——
2012-06-04$10.00$13.80200——
2012-06-01$10.05$13.870——
2012-05-31$10.05$13.870——
2012-05-30$10.05$13.870——
2012-05-29$10.05$13.872,700——
2012-05-25$10.20$14.080——
2012-05-24$10.20$14.08400——
2012-05-23$10.25$14.152,700——
2012-05-22$10.15$14.01500——
2012-05-21$10.20$14.081,900——
2012-05-18$10.10$13.9434,300——
2012-05-17$10.16$14.031,000——
2012-05-16$10.16$14.03400——
2012-05-15$9.90$13.671,000——
2012-05-14$9.90$13.670——
2012-05-11$9.90$13.670——
2012-05-10$9.90$13.670——
2012-05-09$9.90$13.670——
2012-05-08$9.90$13.674,300——
2012-05-07$10.06$13.890——
2012-05-04$10.06$13.890——
2012-05-03$10.06$13.89700——
2012-05-02$10.15$14.0116,600——
2012-05-01$10.25$14.05200——
2012-04-30$10.25$14.051,100——
2012-04-27$10.19$13.97500——
2012-04-26$10.14$13.900——
2012-04-25$10.14$13.900——
2012-04-24$10.14$13.903,600——
2012-04-23$10.11$13.860——
2012-04-20$10.11$13.861,400——
2012-04-19$9.99$13.690——
2012-04-18$9.99$13.6918,700——
2012-04-17$10.00$13.711,200——
2012-04-16$10.00$13.71700——
2012-04-13$10.03$13.750——
2012-04-12$10.03$13.751,000——
2012-04-11$10.03$13.750——
2012-04-10$10.03$13.750——
2012-04-09$10.03$13.750——
2012-04-05$10.03$13.75400——
2012-04-04$10.01$13.72200——
2012-04-03$10.05$13.782,900——
2012-04-02$10.18$13.960——
2012-03-30$10.18$13.960——
2012-03-29$10.18$13.962,200——
2012-03-28$9.92$13.601,000——
2012-03-27$9.97$13.672,600——
2012-03-26$10.00$13.714,100——
2012-03-23$10.05$13.786,000——
2012-03-22$10.03$13.75800——
2012-03-21$10.00$13.712,900——
2012-03-20$9.85$13.50800——
2012-03-19$9.92$13.602,500——
2012-03-16$9.90$13.572,200——
2012-03-15$9.95$13.640——
2012-03-14$9.95$13.64400——
2012-03-13$10.05$13.783,200——
2012-03-12$10.00$13.711,000——
2012-03-09$9.95$13.640——
2012-03-08$9.95$13.640——
2012-03-07$9.95$13.640——
2012-03-06$9.95$13.64100——
2012-03-05$9.95$13.640——
2012-03-02$9.95$13.642,000——
2012-03-01$9.90$13.571,900——
2012-02-29$10.00$13.71900——
2012-02-28$10.00$13.712,400——
2012-02-27$10.05$13.781,200——
2012-02-24$10.01$13.7213,500——
2012-02-23$10.00$13.713,100——
2012-02-22$9.91$13.593,800——
2012-02-21$10.10$13.8511,500——
2012-02-17$9.90$13.575,900——
2012-02-16$9.80$13.43200——
2012-02-15$9.75$13.37100——
2012-02-14$9.76$13.38100——
2012-02-13$9.75$13.372,200——
2012-02-10$9.77$13.390——
2012-02-09$9.77$13.390——
2012-02-08$9.77$13.39700——
2012-02-07$9.75$13.371,600——
2012-02-06$9.88$13.452,000——
2012-02-03$9.75$13.27300——
2012-02-02$9.88$13.451,000——
2012-02-01$9.76$13.281,800——
2012-01-31$9.84$13.39600——
2012-01-30$9.80$13.340——
2012-01-27$9.80$13.343,900——
2012-01-26$9.81$13.35900——
2012-01-25$9.93$13.51500——
2012-01-24$9.90$13.473,500——
2012-01-23$9.90$13.473,600——
2012-01-20$9.90$13.47900——
2012-01-19$9.80$13.34400——
2012-01-18$9.86$13.421,400——
2012-01-17$9.80$13.34800——
2012-01-13$9.90$13.470——
2012-01-12$9.90$13.473,000——
2012-01-11$9.85$13.41700——
2012-01-10$9.86$13.42100——
2012-01-09$9.86$13.42800——
2012-01-06$9.75$13.270——
2012-01-05$9.75$13.270——
2012-01-04$9.75$13.270——
2012-01-03$9.75$13.273,800——