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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.22$35.6913,000——
2020-12-30$22.00$37.0041,700——
2020-12-29$21.03$35.3712,900——
2020-12-28$21.53$36.2133,300——
2020-12-24$21.85$36.745,000——
2020-12-23$21.88$36.8015,600——
2020-12-22$21.75$36.588,500——
2020-12-21$21.51$36.1722,300——
2020-12-18$22.19$37.32105,300——
2020-12-17$21.64$36.3910,300——
2020-12-16$21.65$36.4130,800——
2020-12-15$20.16$33.9048,400——
2020-12-14$19.90$33.4730,300——
2020-12-11$20.39$34.2951,400——
2020-12-10$20.55$34.5646,200——
2020-12-09$22.00$37.0015,600——
2020-12-08$22.38$37.6416,200——
2020-12-07$22.05$37.0815,200——
2020-12-04$21.81$36.6825,300——
2020-12-03$21.21$35.6715,300——
2020-12-02$21.10$35.4842,600——
2020-12-01$20.77$34.9311,900——
2020-11-30$20.61$34.666,000——
2020-11-27$20.65$34.737,600——
2020-11-25$21.06$35.4240,500——
2020-11-24$20.95$35.2318,700——
2020-11-23$20.54$34.545,800——
2020-11-20$20.55$34.564,400——
2020-11-19$20.46$34.416,300——
2020-11-18$20.70$34.8121,400——
2020-11-17$20.43$34.369,100——
2020-11-16$20.50$34.4729,200——
2020-11-13$19.75$33.214,200——
2020-11-12$19.23$32.347,800——
2020-11-11$19.99$33.4510,900——
2020-11-10$20.07$33.5922,100——
2020-11-09$19.44$32.5318,000——
2020-11-06$18.74$31.365,300——
2020-11-05$19.42$32.506,500——
2020-11-04$19.52$32.677,700——
2020-11-03$19.74$33.0317,300——
2020-11-02$19.75$33.057,200——
2020-10-30$19.26$32.237,900——
2020-10-29$19.49$32.626,700——
2020-10-28$18.93$31.6836,100——
2020-10-27$19.24$32.2021,200——
2020-10-26$19.76$33.0711,400——
2020-10-23$20.25$33.8923,200——
2020-10-22$19.75$33.059,500——
2020-10-21$19.70$32.979,400——
2020-10-20$19.69$32.9511,800——
2020-10-19$19.70$32.974,800——
2020-10-16$19.89$33.287,600——
2020-10-15$19.84$33.205,900——
2020-10-14$19.80$33.1315,400——
2020-10-13$19.57$32.757,700——
2020-10-12$19.23$32.188,400——
2020-10-09$19.10$31.9611,900——
2020-10-08$18.91$31.6414,400——
2020-10-07$18.82$31.499,100——
2020-10-06$18.60$31.1326,200——
2020-10-05$18.58$31.0913,100——
2020-10-02$18.27$30.5718,800——
2020-10-01$17.58$29.4214,100——
2020-09-30$17.62$29.494,200——
2020-09-29$17.66$29.554,600——
2020-09-28$17.46$29.2217,400——
2020-09-25$16.98$28.4227,100——
2020-09-24$16.85$28.2020,300——
2020-09-23$16.80$28.1116,600——
2020-09-22$17.05$28.5311,000——
2020-09-21$17.50$29.2934,500——
2020-09-18$18.00$30.1235,000——
2020-09-17$17.98$30.092,500——
2020-09-16$17.93$30.0024,400——
2020-09-15$17.85$29.877,000——
2020-09-14$17.85$29.8711,400——
2020-09-11$17.54$29.3522,200——
2020-09-10$17.64$29.524,400——
2020-09-09$17.59$29.4413,600——
2020-09-08$17.56$29.397,900——
2020-09-04$17.93$30.006,800——
2020-09-03$17.58$29.4216,700——
2020-09-02$17.86$29.8912,700——
2020-09-01$17.97$30.077,000——
2020-08-31$17.63$29.509,300——
2020-08-28$17.80$29.7911,600——
2020-08-27$17.71$29.6416,700——
2020-08-26$17.31$28.974,400——
2020-08-25$17.69$29.6016,200——
2020-08-24$17.44$29.1822,800——
2020-08-21$17.50$29.2915,600——
2020-08-20$17.41$29.138,700——
2020-08-19$17.45$29.2010,500——
2020-08-18$17.15$28.7059,900——
2020-08-17$17.48$29.2514,800——
2020-08-14$17.51$29.308,300——
2020-08-13$17.50$29.296,700——
2020-08-12$17.69$29.4418,700——
2020-08-11$17.42$28.9915,300——
2020-08-10$17.04$28.3618,800——
2020-08-07$16.78$27.9216,400——
2020-08-06$16.52$27.4915,700——
2020-08-05$15.94$26.53112,000——
2020-08-04$15.69$26.1110,500——
2020-08-03$15.59$25.9454,600——
2020-07-31$15.45$25.7118,500——
2020-07-30$16.03$26.6813,000——
2020-07-29$16.25$27.0424,800——
2020-07-28$15.92$26.4937,200——
2020-07-27$15.40$25.636,600——
2020-07-24$15.26$25.405,400——
2020-07-23$15.60$25.965,800——
2020-07-22$16.15$26.8813,800——
2020-07-21$15.91$26.4826,500——
2020-07-20$15.05$25.0517,100——
2020-07-17$15.11$25.158,900——
2020-07-16$15.44$25.695,400——
2020-07-15$15.62$25.9931,100——
2020-07-14$15.74$26.1920,300——
2020-07-13$15.77$26.2423,700——
2020-07-10$15.94$26.5317,400——
2020-07-09$15.42$25.6619,000——
2020-07-08$16.50$27.4616,600——
2020-07-07$16.80$27.9612,700——
2020-07-06$17.47$29.0711,200——
2020-07-02$17.41$28.977,400——
2020-07-01$17.30$28.796,500——
2020-06-30$17.38$28.9260,400——
2020-06-29$17.34$28.8632,400——
2020-06-26$16.74$27.86619,500——
2020-06-25$17.78$29.5958,900——
2020-06-24$17.28$28.7624,500——
2020-06-23$17.70$29.4617,300——
2020-06-22$17.48$29.0935,200——
2020-06-19$17.97$29.9128,900——
2020-06-18$17.28$28.7626,500——
2020-06-17$17.76$29.5613,000——
2020-06-16$18.11$30.1416,900——
2020-06-15$17.75$29.5446,400——
2020-06-12$17.40$28.9629,800——
2020-06-11$17.11$28.4718,000——
2020-06-10$18.60$30.9520,800——
2020-06-09$18.60$30.9522,500——
2020-06-08$18.81$31.3072,300——
2020-06-05$18.25$30.3736,500——
2020-06-04$18.25$30.3714,200——
2020-06-03$18.22$30.3228,700——
2020-06-02$17.48$29.0919,800——
2020-06-01$17.64$29.3615,300——
2020-05-29$17.29$28.7716,600——
2020-05-28$17.51$29.1415,900——
2020-05-27$17.99$29.9419,400——
2020-05-26$17.20$28.6222,300——
2020-05-22$17.19$28.6118,300——
2020-05-21$17.16$28.5615,500——
2020-05-20$17.20$28.6213,000——
2020-05-19$17.25$28.7152,400——
2020-05-18$16.86$28.0627,500——
2020-05-15$15.89$26.447,700——
2020-05-14$16.08$26.7619,900——
2020-05-13$15.99$26.4517,900——
2020-05-12$17.38$28.7520,600——
2020-05-11$17.06$28.2213,300——
2020-05-08$17.39$28.7722,500——
2020-05-07$17.15$28.3711,800——
2020-05-06$17.06$28.2226,600——
2020-05-05$17.56$29.0540,000——
2020-05-04$17.41$28.8012,000——
2020-05-01$17.50$28.9522,500——
2020-04-30$17.40$28.7817,500——
2020-04-29$17.79$29.4329,000——
2020-04-28$17.16$28.3955,500——
2020-04-27$16.74$27.6917,300——
2020-04-24$16.30$26.966,900——
2020-04-23$16.32$27.005,000——
2020-04-22$16.21$26.826,600——
2020-04-21$16.24$26.875,300——
2020-04-20$16.37$27.087,700——
2020-04-17$16.39$27.1116,600——
2020-04-16$15.60$25.8127,200——
2020-04-15$16.99$28.1110,600——
2020-04-14$17.03$28.1715,400——
2020-04-13$16.59$27.4417,300——
2020-04-09$16.61$27.4820,000——
2020-04-08$16.38$27.1019,400——
2020-04-07$15.22$25.1816,000——
2020-04-06$14.58$24.1213,800——
2020-04-03$14.65$24.2415,900——
2020-04-02$14.57$24.1018,200——
2020-04-01$15.20$25.1512,800——
2020-03-31$16.21$26.8223,800——
2020-03-30$16.26$26.907,800——
2020-03-27$15.95$26.3914,400——
2020-03-26$15.32$25.3417,500——
2020-03-25$15.28$25.28103,600——
2020-03-24$14.15$23.4121,800——
2020-03-23$13.56$22.4327,700——
2020-03-20$15.57$25.7646,200——
2020-03-19$12.55$20.7632,700——
2020-03-18$12.25$20.2646,400——
2020-03-17$13.61$22.5136,300——
2020-03-16$13.67$22.6135,800——
2020-03-13$15.68$25.94108,300——
2020-03-12$15.54$25.7140,800——
2020-03-11$16.62$27.4930,800——
2020-03-10$17.23$28.5037,600——
2020-03-09$17.00$28.126,000——
2020-03-06$18.16$30.047,900——
2020-03-05$18.49$30.594,900——
2020-03-04$19.19$31.756,500——
2020-03-03$19.14$31.666,400——
2020-03-02$19.20$31.7622,500——
2020-02-28$19.39$32.0812,700——
2020-02-27$19.45$32.1887,000——
2020-02-26$20.53$33.9663,900——
2020-02-25$20.84$34.48102,900——
2020-02-24$20.87$34.5215,200——
2020-02-21$21.07$34.865,600——
2020-02-20$21.13$34.9518,400——
2020-02-19$20.81$34.4310,000——
2020-02-18$20.93$34.6210,400——
2020-02-14$21.05$34.825,800——
2020-02-13$21.10$34.9120,500——
2020-02-12$21.19$34.905,500——
2020-02-11$21.33$35.134,600——
2020-02-10$21.32$35.115,700——
2020-02-07$21.29$35.066,800——
2020-02-06$21.44$35.3110,900——
2020-02-05$21.41$35.2612,900——
2020-02-04$21.13$34.8018,300——
2020-02-03$20.67$34.0430,600——
2020-01-31$21.02$34.6214,600——
2020-01-30$21.31$35.0912,200——
2020-01-29$21.42$35.2812,400——
2020-01-28$21.16$34.8535,500——
2020-01-27$21.65$35.6517,100——
2020-01-24$22.52$37.0922,900——
2020-01-23$22.65$37.3023,200——
2020-01-22$22.68$37.359,000——
2020-01-21$22.71$37.4026,200——
2020-01-17$22.50$37.0536,500——
2020-01-16$21.85$35.987,700——
2020-01-15$21.75$35.8214,500——
2020-01-14$21.75$35.829,200——
2020-01-13$21.85$35.9814,600——
2020-01-10$21.40$35.248,000——
2020-01-09$21.16$34.853,200——
2020-01-08$21.38$35.2113,800——
2020-01-07$21.10$34.7511,600——
2020-01-06$21.45$35.3312,900——
2020-01-03$21.15$34.8313,400——
2020-01-02$21.70$35.7410,900——