S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Eagle Banc Mont (EBMT)

NASDAQ

$22.08-$0.02 (-0.09%)

Price as of Jun 03, 2026 4:10 PM EDT

$177.8M
Market Cap
36.69%
1-Year Change
Banks - Regional
Industry

1 Month
-1.21%

Low Price$21.61

High Price$22.91
3 Months
+2.74%

Low Price$20.20

High Price$22.91
1 Year
+33.78%

Low Price$15.31

High Price$23.45

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	22.30	22.75	21.90	22.10	-0.50%	72,995
06/02/2026	21.81	22.55	21.81	22.21	+1.65%	56,134
06/01/2026	22.11	22.52	21.59	21.85	-1.53%	49,683
05/29/2026	22.51	22.51	22.19	22.19	-0.58%	55,015
05/28/2026	22.30	22.45	22.08	22.32	-0.09%	51,098
05/27/2026	22.50	22.70	22.30	22.34	-0.31%	61,644
05/26/2026	22.30	22.80	22.20	22.41	+0.88%	46,519
05/22/2026	22.25	22.45	22.15	22.22	+0.07%	34,209
05/21/2026	22.00	22.38	21.99	22.20	+0.50%	98,220
05/20/2026	21.76	22.47	21.76	22.09	+1.52%	74,306
05/19/2026	21.76	21.83	21.60	21.76	+0.05%	47,987
05/18/2026	21.72	22.10	21.72	21.75	+0.65%	52,702
05/15/2026	21.86	22.14	21.59	21.61	-1.39%	30,629
05/15/2026	$0.15 Dividend
05/14/2026	22.03	22.73	21.86	21.92	-0.32%	31,431
05/13/2026	22.25	22.57	21.98	21.98	-1.34%	30,338
05/12/2026	22.29	22.45	22.00	22.28	-0.04%	29,133
05/11/2026	22.73	22.95	22.24	22.29	-1.92%	31,830
05/08/2026	22.83	23.21	22.54	22.73	-0.13%	33,613
05/07/2026	22.59	23.19	22.51	22.76	+1.01%	39,992
05/06/2026	22.66	22.92	22.51	22.53	+0.58%	57,825
05/05/2026	22.35	23.07	22.20	22.40	+0.80%	42,746
05/04/2026	22.43	22.54	22.11	22.22	-1.06%	56,419
05/01/2026	21.95	22.63	21.74	22.46	+2.22%	77,556
04/30/2026	22.55	23.30	21.92	21.97	-2.81%	57,430
04/29/2026	23.05	23.79	22.25	22.61	+2.99%	80,644
04/28/2026	21.94	22.10	21.86	21.95	+0.41%	49,145
04/28/2026	$0.51 Earnings
04/27/2026	21.78	22.22	21.77	21.87	+0.59%	24,268
04/24/2026	21.76	22.43	21.45	21.74	-0.32%	26,874
04/23/2026	21.66	22.16	21.61	21.81	+0.83%	32,850
04/22/2026	21.81	21.95	21.61	21.63	-0.41%	27,419
04/21/2026	22.09	22.60	21.57	21.72	-1.62%	67,943
04/20/2026	22.11	22.38	22.01	22.07	+0.05%	31,491
04/17/2026	21.91	22.50	21.91	22.06	+2.30%	65,900
04/16/2026	21.76	21.99	21.52	21.57	-1.05%	32,251
04/15/2026	21.81	21.92	21.56	21.80	-0.14%	34,821
04/14/2026	21.78	21.83	21.51	21.83	+0.18%	42,087
04/13/2026	21.66	21.82	21.45	21.79	+0.05%	52,741
04/10/2026	22.02	22.20	21.71	21.78	-1.53%	34,645
04/09/2026	21.56	22.24	21.42	22.11	+2.06%	117,192
04/08/2026	21.75	21.87	21.40	21.67	+2.15%	43,076
04/07/2026	21.21	21.41	21.07	21.21	0.00%	64,625
04/06/2026	20.76	21.29	20.76	21.21	+2.10%	146,131
04/02/2026	20.52	21.11	20.46	20.77	+0.24%	79,329
04/01/2026	20.59	20.94	20.41	20.72	+1.36%	186,493
03/31/2026	20.47	20.67	20.06	20.44	+1.13%	68,892
03/30/2026	20.32	20.36	19.98	20.22	+0.49%	70,611
03/27/2026	20.27	20.40	19.95	20.12	-1.22%	85,553
03/26/2026	20.17	20.57	19.97	20.37	+0.44%	75,695
03/25/2026	20.32	20.89	19.87	20.28	+1.04%	103,888
03/24/2026	20.66	21.21	20.02	20.07	-3.26%	226,769
03/23/2026	20.74	21.08	20.53	20.74	+2.65%	68,532
03/20/2026	20.45	20.61	19.95	20.21	-1.09%	134,730
03/19/2026	20.18	20.96	20.07	20.43	+0.76%	103,564
03/18/2026	20.79	20.92	20.14	20.28	-2.16%	45,373
03/17/2026	21.00	21.34	20.71	20.72	-0.52%	39,308
03/16/2026	21.11	21.25	20.81	20.83	+0.87%	19,988
03/13/2026	20.98	21.36	20.57	20.65	-1.00%	26,519
03/12/2026	20.49	21.20	20.47	20.86	-0.10%	33,058
03/11/2026	21.16	21.43	20.87	20.88	-1.87%	26,593
03/10/2026	20.96	21.67	20.96	21.28	+1.04%	40,699
03/09/2026	20.99	22.40	20.50	21.06	-0.91%	34,139
03/06/2026	21.24	21.59	20.61	21.25	-0.53%	56,807
03/05/2026	21.69	21.90	21.26	21.37	-2.23%	36,668
03/04/2026	21.82	22.32	21.57	21.86	+1.20%	46,019
03/03/2026	21.45	21.73	21.22	21.60	-0.55%	33,472
03/02/2026	21.30	21.99	21.27	21.72	+0.74%	33,599
02/27/2026	22.14	22.52	21.56	21.56	-4.02%	27,617
02/26/2026	22.42	22.88	22.25	22.46	+0.49%	44,244
02/25/2026	22.00	22.46	21.80	22.35	+1.63%	32,171
02/24/2026	21.97	22.10	21.65	21.99	+0.54%	24,261
02/23/2026	22.41	22.61	21.72	21.88	-2.18%	35,736
02/20/2026	22.25	22.61	21.86	22.36	+0.36%	41,545
02/19/2026	22.15	22.35	21.93	22.28	+0.36%	37,835
02/18/2026	22.50	22.99	22.13	22.20	-1.11%	42,271
02/17/2026	22.37	22.82	22.37	22.45	+0.27%	34,539
02/13/2026	22.74	22.74	22.25	22.39	+0.11%	37,086
02/13/2026	$0.15 Dividend
02/12/2026	22.66	22.83	22.25	22.37	-0.87%	31,765
02/11/2026	22.81	22.85	22.41	22.56	-0.72%	39,303
02/10/2026	22.96	22.99	22.54	22.73	-0.75%	29,347
02/09/2026	23.23	23.29	22.84	22.90	-1.07%	40,771
02/06/2026	23.18	23.44	23.05	23.15	+0.39%	48,621
02/05/2026	23.12	23.43	22.96	23.06	+0.43%	70,736
02/04/2026	22.92	23.33	22.81	22.96	+1.33%	117,622
02/03/2026	22.22	22.70	21.91	22.66	+2.30%	108,088
02/02/2026	21.59	22.22	21.55	22.15	+3.36%	56,739
01/30/2026	21.19	21.57	21.12	21.43	+0.93%	49,851
01/29/2026	21.22	21.41	21.12	21.23	+0.99%	36,757
01/28/2026	21.47	21.75	20.96	21.02	-1.80%	88,651
01/27/2026	20.38	21.79	20.23	21.41	+5.29%	81,210
01/27/2026	$0.60 Earnings
01/26/2026	20.39	20.66	20.10	20.33	0.00%	12,544
01/23/2026	20.75	20.82	20.12	20.33	-1.86%	25,149
01/22/2026	20.69	20.90	20.62	20.72	+0.62%	32,705
01/21/2026	20.25	20.69	20.25	20.59	+3.06%	85,409
01/20/2026	20.14	20.31	19.83	19.98	-1.80%	43,544
01/16/2026	20.44	20.63	20.29	20.34	-0.67%	28,116
01/15/2026	19.87	20.62	19.87	20.48	+2.93%	51,828