Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EBKDY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11 2024 | 29.34 | 0.39 | 1.35% | 29.25 | 29.53 | 29.225 | 123,213 |
| Dec 10 2024 | 28.95 | 0.22 | 0.75% | 29.11 | 29.1375 | 28.912 | 24,230 |
| Dec 09 2024 | 28.735 | -0.33 | -1.13% | 28.895 | 29.05 | 28.71 | 28,078 |
| Dec 06 2024 | 29.0648 | 0.37 | 1.28% | 28.77 | 29.09 | 28.72 | 25,319 |
| Dec 05 2024 | 28.698 | 0.28 | 0.98% | 28.59 | 29.05 | 28.59 | 22,506 |
| Dec 04 2024 | 28.42 | 0.35 | 1.23% | 27.965 | 28.42 | 27.95 | 24,681 |
| Dec 03 2024 | 28.075 | 0.21 | 0.77% | 27.915 | 28.30 | 27.82 | 24,662 |
| Dec 02 2024 | 27.8607 | 0.51 | 1.87% | 27.43 | 27.94 | 27.19 | 30,496 |
| Nov 29 2024 | 27.35 | 0.62 | 2.32% | 27.085 | 27.54 | 27.03 | 17,282 |
| Nov 27 2024 | 26.73 | -0.28 | -1.04% | 26.91 | 27.10 | 26.73 | 24,612 |
| Nov 26 2024 | 27.01 | -0.27 | -0.99% | 27.185 | 27.21 | 26.84 | 30,568 |
| Nov 25 2024 | 27.2795 | 0.18 | 0.66% | 27.00 | 27.30 | 26.89 | 43,788 |
| Nov 22 2024 | 27.10 | 0.08 | 0.30% | 26.81 | 27.14 | 26.81 | 22,451 |
| Nov 21 2024 | 27.02 | 0.00 | 0.00% | 27.109 | 27.42 | 27.02 | 16,984 |
| Nov 20 2024 | 27.02 | -0.89 | -3.19% | 27.56 | 27.56 | 26.95 | 18,420 |
| Nov 19 2024 | 27.91 | -0.22 | -0.78% | 27.5299 | 27.91 | 27.42 | 67,013 |
| Nov 18 2024 | 28.13 | 0.43 | 1.55% | 28.11 | 28.36 | 28.05 | 40,547 |
| Nov 15 2024 | 27.70 | -0.22 | -0.79% | 27.941 | 28.11 | 27.65 | 246,769 |
| Nov 14 2024 | 27.92 | 0.39 | 1.42% | 27.55 | 27.92 | 27.456 | 35,423 |
| Nov 13 2024 | 27.53 | -0.24 | -0.86% | 27.44 | 27.66 | 27.173 | 17,591 |
| Nov 12 2024 | 27.77 | -0.62 | -2.18% | 28.12 | 28.12 | 27.6845 | 16,759 |
| Nov 11 2024 | 28.39 | -0.27 | -0.94% | 28.415 | 28.44 | 28.31 | 44,736 |
| Nov 08 2024 | 28.66 | -0.22 | -0.76% | 28.53 | 28.77 | 28.48 | 21,759 |
| Nov 07 2024 | 28.88 | 0.49 | 1.73% | 28.83 | 29.11 | 28.69 | 23,878 |
| Nov 06 2024 | 28.39 | -0.89 | -3.04% | 28.5925 | 28.5925 | 28.22 | 14,093 |
| Nov 05 2024 | 29.28 | 0.80 | 2.81% | 28.74 | 29.34 | 28.715 | 53,787 |
| Nov 04 2024 | 28.48 | 0.37 | 1.32% | 28.37 | 28.49 | 28.315 | 22,044 |
| Nov 01 2024 | 28.11 | -0.03 | -0.11% | 27.9825 | 28.29 | 27.80 | 16,204 |
| Oct 31 2024 | 28.14 | 1.79 | 6.78% | 27.67 | 28.15 | 27.65 | 18,976 |
| Oct 30 2024 | 26.3525 | -0.48 | -1.78% | 26.47 | 26.65 | 26.26 | 49,925 |
| Oct 29 2024 | 26.83 | 0.14 | 0.52% | 26.8775 | 26.8775 | 26.48 | 22,706 |
| Oct 28 2024 | 26.69 | 0.48 | 1.83% | 26.47 | 26.69 | 26.47 | 26,419 |
| Oct 25 2024 | 26.21 | -0.19 | -0.72% | 26.58 | 26.58 | 26.21 | 18,123 |
| Oct 24 2024 | 26.401 | -0.05 | -0.19% | 26.51 | 26.59 | 26.15 | 29,408 |
| Oct 23 2024 | 26.45 | -0.35 | -1.29% | 26.585 | 26.60 | 26.32 | 16,231 |
| Oct 22 2024 | 26.795 | -0.02 | -0.06% | 26.832 | 26.88 | 26.74 | 19,303 |
| Oct 21 2024 | 26.81 | -0.47 | -1.72% | 27.1075 | 27.1075 | 26.72 | 13,261 |
| Oct 18 2024 | 27.28 | 0.23 | 0.87% | 27.395 | 27.395 | 27.1312 | 31,505 |
| Oct 17 2024 | 27.045 | -0.37 | -1.33% | 27.0125 | 27.27 | 26.98 | 25,900 |
| Oct 16 2024 | 27.41 | 0.49 | 1.82% | 27.30 | 27.41 | 27.29 | 54,151 |
| Oct 15 2024 | 26.92 | -0.28 | -1.03% | 27.09 | 27.26 | 26.92 | 10,789 |
| Oct 14 2024 | 27.20 | 0.08 | 0.29% | 26.96 | 27.33 | 26.95 | 16,286 |
| Oct 11 2024 | 27.12 | 0.30 | 1.12% | 26.9175 | 27.22 | 26.8975 | 19,280 |
| Oct 10 2024 | 26.82 | 0.09 | 0.34% | 26.795 | 26.97 | 26.66 | 30,100 |
| Oct 09 2024 | 26.73 | 0.22 | 0.83% | 26.425 | 26.79 | 26.425 | 16,010 |
| Oct 08 2024 | 26.51 | -0.13 | -0.49% | 26.645 | 26.645 | 26.41 | 53,529 |
| Oct 07 2024 | 26.64 | -0.08 | -0.29% | 26.72 | 26.95 | 26.63 | 35,112 |
| Oct 04 2024 | 26.7166 | -0.02 | -0.08% | 26.70 | 26.72 | 26.42 | 10,444 |
| Oct 03 2024 | 26.737 | 0.00 | -0.01% | 26.56 | 26.84 | 26.55 | 21,108 |
| Oct 02 2024 | 26.74 | -0.06 | -0.22% | 26.84 | 26.9055 | 26.58 | 26,705 |
| Oct 01 2024 | 26.80 | -0.58 | -2.11% | 26.8925 | 26.99 | 26.69 | 28,663 |
| Sep 30 2024 | 27.3765 | 0.13 | 0.46% | 27.28 | 27.51 | 27.28 | 17,979 |
| Sep 27 2024 | 27.25 | -0.13 | -0.47% | 27.41 | 27.42 | 27.21 | 18,693 |
| Sep 26 2024 | 27.38 | 0.56 | 2.09% | 27.25 | 27.48 | 27.1475 | 29,982 |
| Sep 25 2024 | 26.82 | 0.46 | 1.75% | 26.98 | 27.00 | 26.76 | 28,812 |
| Sep 24 2024 | 26.36 | -0.31 | -1.16% | 26.515 | 26.55 | 26.34 | 23,069 |
| Sep 23 2024 | 26.67 | -0.16 | -0.60% | 26.6075 | 26.67 | 26.41 | 15,891 |
| Sep 20 2024 | 26.83 | -0.34 | -1.25% | 26.98 | 27.07 | 26.79 | 17,469 |
| Sep 19 2024 | 27.17 | 0.60 | 2.26% | 26.875 | 27.252 | 26.875 | 12,762 |
| Sep 18 2024 | 26.57 | 0.17 | 0.64% | 26.41 | 26.81 | 26.26 | 27,393 |
| Sep 17 2024 | 26.40 | -0.01 | -0.04% | 26.49 | 26.5122 | 26.2525 | 14,007 |
| Sep 16 2024 | 26.41 | -0.10 | -0.38% | 26.422 | 26.617 | 26.3215 | 21,981 |
| Sep 13 2024 | 26.51 | -0.05 | -0.19% | 26.437 | 26.83 | 26.39 | 22,643 |
