Eagle Bancorp Montana Stock Price History (NASDAQ:EBMT)

Add to My Stocks
$18.3 $0 (0%) EBMT stock closing price Apr 25, 2017 (Closing)

We provide 10 years stock price history for free. You can download Eagle Bancorp Montana stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Eagle Bancorp Montana price to earnings ratio data. The Eagle Bancorp Montana stock price history chart shows that the stock price was at a low of 6.39 on 30 Apr, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2518.1518.4818.1518.301132913.461.73
2017-04-2418.5518.6517.5518.302081613.461.73
2017-04-2118.2018.7518.1018.55665713.641.76
2017-04-2017.9018.2517.9018.25114613.421.73
2017-04-1917.8018.1017.8017.85574313.131.69
2017-04-1817.8018.8017.8017.85549513.131.69
2017-04-1718.2518.2517.5017.801342313.091.69
2017-04-1318.5518.9018.0018.10505513.311.71
2017-04-1219.0519.6017.7818.701578813.751.77
2017-04-1118.9019.1018.7519.00573213.971.80
2017-04-1019.0519.3018.2518.902582213.901.79
2017-04-0719.1519.7019.0019.08752814.031.81
2017-04-0619.4519.7518.9019.30752114.191.83
2017-04-0519.5519.8019.4519.50600714.341.85
2017-04-0419.7520.0019.5519.55335814.381.85
2017-04-0320.1520.3519.5819.85326214.601.88
2017-03-3119.7520.5519.7519.903158214.631.89
2017-03-3020.0520.3019.5019.952773214.671.89
2017-03-2920.0520.7519.9520.104341414.781.90
2017-03-2819.6020.3019.5520.002997714.711.89
2017-03-2719.5020.2019.5019.90388414.631.89
2017-03-2419.6519.9519.6519.84171014.591.88
2017-03-2319.9020.6519.9020.15391714.821.91
2017-03-2220.0020.9020.0020.00435014.711.89
2017-03-2120.2520.7519.7520.10662714.781.90
2017-03-2020.1020.7019.3320.401555215.001.93
2017-03-1720.0020.3520.0020.10971514.781.90
2017-03-1620.0020.4520.0020.00483014.711.89
2017-03-1519.6520.2519.4020.001740314.711.89
2017-03-1419.7019.7519.3519.501362814.341.85
2017-03-1319.5020.6019.2519.751257714.521.87
2017-03-1019.7019.7019.2019.30758614.191.83
2017-03-0919.7919.9019.1519.70715114.491.87
2017-03-0819.5519.9519.5019.90817914.631.89
2017-03-0719.4520.1019.2519.35989714.231.83
2017-03-0619.3519.9819.1519.35821014.231.83
2017-03-0319.5019.6019.0319.501124914.341.85
2017-03-0219.4019.6519.4019.55388914.381.85
2017-03-0119.9520.0019.4819.801534314.561.88
2017-02-2820.1020.1019.3319.70538614.491.87
2017-02-2720.1020.4519.2920.25802514.891.92
2017-02-2419.9520.4519.3720.05823914.741.90
2017-02-2320.0020.8519.5820.25879714.891.92
2017-02-2219.3020.2019.3020.002773614.711.89
2017-02-2120.4020.8020.1020.101379414.781.90
2017-02-200.000.000.0020.490N/AN/A
2017-02-1720.8520.9019.8020.491311415.061.94
2017-02-1620.9021.3019.3520.801892915.291.97
2017-02-1520.7521.1120.7120.90456515.371.98
2017-02-1420.7521.0020.5320.80942915.291.97
2017-02-1321.3021.3020.7020.80557615.291.97
2017-02-1021.5021.5020.8021.301103615.662.02
2017-02-0921.2921.4020.4321.30820415.662.02
2017-02-0821.6521.9020.8020.85849615.331.98
2017-02-0721.3521.5921.0321.59319315.882.05
2017-02-0621.5021.5020.9021.051625915.481.99
2017-02-0320.7021.2519.9221.251791315.632.01
2017-02-0219.9021.3519.7220.45788115.041.94
2017-02-0121.3521.5519.6819.801981614.561.88
2017-01-3120.2521.2520.2520.901761315.371.98
2017-01-3018.8521.2518.8520.202270014.851.91
2017-01-2718.9018.9018.2518.85495713.861.79
2017-01-2619.0019.0018.5018.85719615.581.90
2017-01-2519.3519.3518.9119.001036215.701.92
2017-01-2419.2519.5018.4119.44631316.071.96
2017-01-2319.1019.7518.4518.95992115.661.91
2017-01-2019.7519.7519.2419.35611715.991.95
2017-01-1919.8019.8018.7519.80783116.372.00
2017-01-1819.6019.9519.3019.95897016.492.02
2017-01-1719.2020.0019.0819.652421616.241.99
2017-01-160.000.000.0019.100N/AN/A
2017-01-1318.1019.5518.1019.103382515.781.93
2017-01-1218.4018.4017.8018.002445914.881.82
2017-01-1118.7518.7817.8018.453137415.251.86
2017-01-1018.6519.1518.5518.752007615.501.89
2017-01-0920.1021.0218.1018.706894715.461.89
2017-01-0621.0522.1820.1020.10753216.612.03
2017-01-0521.4022.0021.0021.001237717.362.12
2017-01-0421.5022.3221.0221.352478117.652.16
2017-01-0321.7521.9321.0021.503303817.772.17
2017-01-020.000.000.0021.100N/AN/A
2016-12-3020.8521.6520.7521.102061017.442.13
2016-12-2920.8021.0020.6620.95558217.312.12
2016-12-2819.8021.5519.8020.801837117.192.10
2016-12-2720.8021.3019.1519.802420716.362.00
2016-12-260.000.000.0020.900N/AN/A
2016-12-2321.5021.7019.9520.901663617.272.11
2016-12-2221.3322.0021.3321.55793817.812.18
2016-12-2121.2522.9721.1821.95961618.142.22
Get more Data

Eagle Bancorp Montana Stock Chart

View EBMT PE ratio, PS ratio stocks charts and compare with peers.
EBMT Chart
Note: Compare Eagle Bancorp Montana stock price history with the index and industry peers.

Eagle Bancorp Montana Historical Prices: Past 5 years

Max Stock Price 21.95 Dec 21,2016
Min Stock Price 9.9 May 08,2012
Avg Stock Price 12.01

Eagle Bancorp Montana Historical PE ratio: Past 5 years

Max PE Ratio 26.36 Apr 10,2013
Min PE Ratio 12.31 Nov 02,2016
Avg PE Ratio 18.38

Eagle Bancorp Montana Historical PS ratio: Past 5 years

Max PS Ratio 2.22 Dec 21,2016
Min PS Ratio 1.31 Feb 18,2016
Avg PS Ratio 1.66

EBMT Industry Peers

Company Price Change (%)
Mackinac Financial (MFNC)13.410.16 (1.21%)
Cortland Bancorp (CLDB)18.30.1 (0.55%)
Bnccorp (BNCC)26.360.09 (0.34%)
Glacier Bancorp (GBCI)34.870.17 (0.49%)
Washington Federal (WAFD)34.350.15 (0.44%)
First Foundation (FFWM)160 (0%)
First Interstate Bancsystem (FIBK)40.10.05 (0.12%)

We provide Eagle Bancorp Montana historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Eagle Bancorp Montana stock analysis. The price and volume changes on a daily basis is provided in the Eagle Bancorp Montana stock price history. A large fluctuation in price and volume indicates a highly volatile stock. EBMT saw a high of 18.48, and a low of 18.15 on last trading day. The company's P/S ratio was at a high of 2.43 on 12 Jan, 2011 according to our Eagle Bancorp Montana stock market history data. .