Singapore markets open in 6 hours 31 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,059.12 +40.73 (+0.81%) Dow
38,190.79 +287.50 (+0.76%) Nasdaq
15,816.32 +210.84 (+1.35%) Bitcoin USD
59,090.57 +1,142.26 (+1.97%) CMC Crypto 200
1,278.26 +7.51 (+0.59%)
Eagle Bancorp Montana, Inc. (EBMT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 12.94 | 13.00 | 12.91 | 12.99 | 12.99 | 5,730 |
| 01 May 2024 | 12.90 | 12.90 | 12.81 | 12.88 | 12.88 | 1,400 |
| 30 Apr 2024 | 12.63 | 12.80 | 12.63 | 12.80 | 12.80 | 2,000 |
| 29 Apr 2024 | 12.70 | 12.90 | 12.65 | 12.75 | 12.75 | 5,800 |
| 26 Apr 2024 | 12.80 | 12.94 | 12.62 | 12.78 | 12.78 | 17,100 |
| 25 Apr 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 600 |
| 24 Apr 2024 | 12.73 | 12.86 | 12.67 | 12.86 | 12.86 | 3,500 |
| 23 Apr 2024 | 12.52 | 12.74 | 12.42 | 12.70 | 12.70 | 12,400 |
| 22 Apr 2024 | 12.68 | 12.68 | 12.46 | 12.55 | 12.55 | 8,700 |
| 19 Apr 2024 | 12.40 | 12.60 | 12.38 | 12.49 | 12.49 | 10,900 |
| 18 Apr 2024 | 12.32 | 12.40 | 12.32 | 12.39 | 12.39 | 4,100 |
| 17 Apr 2024 | 12.41 | 12.46 | 12.32 | 12.40 | 12.40 | 8,500 |
| 16 Apr 2024 | 12.42 | 12.47 | 12.41 | 12.46 | 12.46 | 5,700 |
| 15 Apr 2024 | 12.45 | 12.55 | 12.45 | 12.47 | 12.47 | 3,800 |
| 12 Apr 2024 | 12.60 | 12.61 | 12.40 | 12.41 | 12.41 | 10,600 |
| 11 Apr 2024 | 12.85 | 12.85 | 12.57 | 12.62 | 12.62 | 2,900 |
| 10 Apr 2024 | 12.66 | 12.90 | 12.63 | 12.68 | 12.68 | 6,300 |
| 09 Apr 2024 | 12.89 | 12.97 | 12.82 | 12.93 | 12.93 | 5,000 |
| 08 Apr 2024 | 12.74 | 12.88 | 12.70 | 12.73 | 12.73 | 4,900 |
| 05 Apr 2024 | 12.64 | 12.70 | 12.56 | 12.65 | 12.65 | 8,500 |
| 04 Apr 2024 | 12.85 | 12.85 | 12.57 | 12.64 | 12.64 | 13,400 |
| 03 Apr 2024 | 12.68 | 12.87 | 12.67 | 12.67 | 12.67 | 5,500 |
| 02 Apr 2024 | 12.82 | 12.82 | 12.70 | 12.70 | 12.70 | 22,200 |
| 01 Apr 2024 | 12.93 | 12.93 | 12.72 | 12.78 | 12.78 | 6,200 |
| 28 Mar 2024 | 12.75 | 12.94 | 12.75 | 12.84 | 12.84 | 5,900 |
| 27 Mar 2024 | 12.86 | 12.98 | 12.71 | 12.80 | 12.80 | 12,400 |
| 26 Mar 2024 | 12.83 | 12.89 | 12.63 | 12.72 | 12.72 | 11,800 |
| 25 Mar 2024 | 12.98 | 12.98 | 12.81 | 12.89 | 12.89 | 7,100 |
| 22 Mar 2024 | 12.90 | 12.91 | 12.80 | 12.91 | 12.91 | 2,300 |
| 21 Mar 2024 | 12.95 | 12.99 | 12.90 | 12.90 | 12.90 | 6,800 |
| 20 Mar 2024 | 12.62 | 12.88 | 12.61 | 12.85 | 12.85 | 9,000 |
| 19 Mar 2024 | 12.91 | 12.94 | 12.65 | 12.65 | 12.65 | 9,000 |
| 18 Mar 2024 | 12.90 | 12.97 | 12.80 | 12.82 | 12.82 | 7,800 |
| 15 Mar 2024 | 12.82 | 13.11 | 12.75 | 12.82 | 12.82 | 18,300 |
| 14 Mar 2024 | 13.05 | 13.05 | 12.73 | 12.73 | 12.73 | 9,100 |
| 13 Mar 2024 | 12.98 | 13.13 | 12.91 | 12.95 | 12.95 | 14,600 |
| 12 Mar 2024 | 13.05 | 13.05 | 12.81 | 12.81 | 12.81 | 6,100 |
| 11 Mar 2024 | 12.99 | 13.04 | 12.90 | 13.00 | 13.00 | 2,700 |
| 08 Mar 2024 | 13.10 | 13.35 | 12.86 | 13.00 | 13.00 | 10,800 |
| 07 Mar 2024 | 13.18 | 13.18 | 13.00 | 13.18 | 13.18 | 5,700 |
| 06 Mar 2024 | 13.14 | 13.35 | 12.80 | 12.99 | 12.99 | 15,100 |
| 05 Mar 2024 | 13.08 | 13.49 | 12.93 | 13.25 | 13.25 | 16,100 |
| 04 Mar 2024 | 13.18 | 13.18 | 12.89 | 12.99 | 12.99 | 15,000 |
| 01 Mar 2024 | 13.25 | 13.25 | 12.80 | 12.92 | 12.92 | 11,800 |
| 29 Feb 2024 | 13.28 | 13.35 | 12.85 | 13.21 | 13.21 | 8,000 |
| 28 Feb 2024 | 12.95 | 13.16 | 12.95 | 13.00 | 13.00 | 6,400 |
| 27 Feb 2024 | 13.01 | 13.17 | 12.95 | 12.98 | 12.98 | 4,800 |
| 26 Feb 2024 | 13.10 | 13.34 | 12.96 | 13.02 | 13.02 | 6,300 |
| 23 Feb 2024 | 13.33 | 13.40 | 13.05 | 13.10 | 13.10 | 9,100 |
| 22 Feb 2024 | 13.30 | 13.37 | 13.02 | 13.20 | 13.20 | 3,300 |
| 21 Feb 2024 | 13.30 | 13.35 | 13.00 | 13.11 | 13.11 | 7,800 |
| 20 Feb 2024 | 13.07 | 13.54 | 13.07 | 13.20 | 13.20 | 16,000 |
| 16 Feb 2024 | 13.00 | 13.32 | 13.00 | 13.20 | 13.20 | 5,600 |
| 15 Feb 2024 | 12.91 | 13.30 | 12.91 | 13.11 | 13.11 | 14,100 |
| 14 Feb 2024 | 13.13 | 13.32 | 12.97 | 13.00 | 13.00 | 21,800 |
| 13 Feb 2024 | 13.07 | 13.39 | 13.07 | 13.09 | 13.09 | 7,600 |
| 12 Feb 2024 | 12.98 | 13.43 | 12.98 | 13.27 | 13.27 | 13,000 |
| 09 Feb 2024 | 12.85 | 13.09 | 12.81 | 13.07 | 13.07 | 9,800 |
| 08 Feb 2024 | 12.76 | 12.89 | 12.76 | 12.80 | 12.80 | 7,500 |
| 08 Feb 2024 | 0.14 Dividend | |||||
| 07 Feb 2024 | 13.11 | 13.14 | 12.81 | 12.96 | 12.82 | 13,300 |
| 06 Feb 2024 | 13.50 | 13.50 | 12.99 | 12.99 | 12.85 | 22,800 |
| 05 Feb 2024 | 13.60 | 13.60 | 13.04 | 13.50 | 13.35 | 9,000 |
| 02 Feb 2024 | 14.02 | 14.07 | 13.51 | 13.67 | 13.52 | 10,100 |
| 01 Feb 2024 | 14.75 | 14.79 | 13.89 | 14.24 | 14.09 | 10,600 |
| 31 Jan 2024 | 14.73 | 14.75 | 14.16 | 14.51 | 14.35 | 10,100 |
| 30 Jan 2024 | 14.76 | 14.98 | 14.75 | 14.80 | 14.64 | 7,400 |
| 29 Jan 2024 | 15.42 | 15.42 | 14.79 | 14.90 | 14.74 | 13,100 |
| 26 Jan 2024 | 15.45 | 15.45 | 15.25 | 15.42 | 15.25 | 14,200 |
| 25 Jan 2024 | 15.13 | 15.25 | 14.90 | 15.25 | 15.09 | 7,000 |
| 24 Jan 2024 | 15.31 | 15.31 | 15.01 | 15.14 | 14.98 | 4,600 |
| 23 Jan 2024 | 15.90 | 15.90 | 14.95 | 14.95 | 14.79 | 7,800 |
| 22 Jan 2024 | 15.54 | 15.92 | 15.26 | 15.72 | 15.55 | 8,800 |
| 19 Jan 2024 | 15.32 | 15.74 | 15.32 | 15.52 | 15.35 | 5,800 |
| 18 Jan 2024 | 15.15 | 15.67 | 15.07 | 15.67 | 15.50 | 7,000 |
| 17 Jan 2024 | 14.58 | 14.98 | 14.44 | 14.86 | 14.70 | 11,100 |
| 16 Jan 2024 | 14.79 | 14.79 | 14.55 | 14.58 | 14.42 | 6,800 |
| 12 Jan 2024 | 14.86 | 14.86 | 14.48 | 14.72 | 14.56 | 5,900 |
| 11 Jan 2024 | 14.48 | 14.69 | 14.25 | 14.44 | 14.28 | 9,400 |
| 10 Jan 2024 | 14.63 | 14.93 | 14.50 | 14.61 | 14.45 | 6,900 |
| 09 Jan 2024 | 15.25 | 15.37 | 14.60 | 14.71 | 14.55 | 14,800 |
| 08 Jan 2024 | 15.52 | 15.88 | 15.20 | 15.39 | 15.22 | 20,600 |
| 05 Jan 2024 | 15.30 | 15.99 | 15.30 | 15.60 | 15.43 | 5,800 |
| 04 Jan 2024 | 15.85 | 15.95 | 15.25 | 15.60 | 15.43 | 11,600 |
| 03 Jan 2024 | 17.01 | 17.65 | 15.72 | 15.85 | 15.68 | 38,300 |
| 02 Jan 2024 | 15.80 | 16.20 | 15.80 | 16.10 | 15.93 | 15,900 |
| 29 Dec 2023 | 15.20 | 15.87 | 15.20 | 15.79 | 15.62 | 20,400 |
| 28 Dec 2023 | 14.95 | 15.14 | 14.91 | 15.13 | 14.97 | 11,400 |
| 27 Dec 2023 | 14.88 | 14.95 | 14.85 | 14.86 | 14.70 | 6,900 |
| 26 Dec 2023 | 14.81 | 14.95 | 14.81 | 14.89 | 14.73 | 9,200 |
| 22 Dec 2023 | 14.79 | 14.95 | 14.71 | 14.85 | 14.69 | 6,100 |
| 21 Dec 2023 | 14.95 | 15.00 | 14.80 | 14.85 | 14.69 | 10,500 |
| 20 Dec 2023 | 14.69 | 15.00 | 14.69 | 14.95 | 14.79 | 4,400 |
| 19 Dec 2023 | 14.32 | 14.99 | 14.32 | 14.82 | 14.66 | 3,700 |
| 18 Dec 2023 | 14.00 | 14.92 | 13.77 | 14.60 | 14.44 | 12,100 |
| 15 Dec 2023 | 13.78 | 14.29 | 13.78 | 14.07 | 13.92 | 11,600 |
| 14 Dec 2023 | 14.00 | 14.06 | 13.74 | 14.06 | 13.91 | 22,800 |
| 13 Dec 2023 | 13.76 | 14.00 | 13.50 | 13.65 | 13.50 | 49,200 |
| 12 Dec 2023 | 13.65 | 13.69 | 13.50 | 13.65 | 13.50 | 8,500 |
| 11 Dec 2023 | 13.59 | 14.00 | 13.56 | 13.67 | 13.52 | 14,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.