Register for real-time alerts, custom portfolio, and market movers
EZBC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 34.36 | -2.93 | -7.86% | 35.53 | 35.78 | 34.23 | 475,859 |
| Jun 21 2024 | 37.29 | -0.45 | -1.18% | 36.90 | 37.34 | 36.78 | 93,436 |
| Jun 20 2024 | 37.735 | 0.41 | 1.08% | 37.90 | 37.95 | 37.44 | 82,504 |
| Jun 18 2024 | 37.33 | -1.36 | -3.52% | 37.63 | 37.8778 | 37.11 | 207,123 |
| Jun 17 2024 | 38.69 | 0.71 | 1.87% | 38.10 | 39.00 | 37.74 | 116,781 |
| Jun 14 2024 | 37.98 | -0.62 | -1.61% | 39.07 | 39.07 | 37.7401 | 288,241 |
| Jun 13 2024 | 38.60 | -0.55 | -1.40% | 39.49 | 39.60 | 38.41 | 246,652 |
| Jun 12 2024 | 39.15 | 0.04 | 0.10% | 40.18 | 40.63 | 39.00 | 171,693 |
| Jun 11 2024 | 39.11 | -1.16 | -2.88% | 38.99 | 39.215 | 38.28 | 163,984 |
| Jun 10 2024 | 40.27 | 0.10 | 0.25% | 40.20 | 40.7058 | 40.145 | 50,323 |
| Jun 07 2024 | 40.17 | -0.68 | -1.66% | 41.42 | 41.5507 | 39.69 | 300,010 |
| Jun 06 2024 | 40.85 | -0.42 | -1.02% | 41.31 | 41.58 | 40.85 | 77,224 |
| Jun 05 2024 | 41.27 | 0.35 | 0.86% | 41.26 | 41.6641 | 40.86 | 122,313 |
| Jun 04 2024 | 40.92 | 0.77 | 1.92% | 40.29 | 41.25 | 40.21 | 236,467 |
| Jun 03 2024 | 40.15 | 0.98 | 2.50% | 40.46 | 40.79 | 39.82 | 138,545 |
| May 31 2024 | 39.17 | -0.69 | -1.73% | 39.86 | 39.87 | 38.63 | 143,157 |
| May 30 2024 | 39.86 | 0.86 | 2.21% | 39.54 | 40.38 | 39.50 | 157,159 |
| May 29 2024 | 39.00 | -0.66 | -1.66% | 39.37 | 39.386 | 38.96 | 47,227 |
| May 28 2024 | 39.66 | -0.47 | -1.17% | 39.68 | 39.77 | 38.99 | 95,164 |
| May 24 2024 | 40.13 | 1.18 | 3.03% | 39.14 | 40.1981 | 38.9537 | 59,951 |
| May 23 2024 | 38.95 | -1.48 | -3.66% | 40.24 | 40.24 | 38.79 | 186,478 |
| May 22 2024 | 40.43 | 0.28 | 0.70% | 40.50 | 40.993 | 40.215 | 158,911 |
| May 21 2024 | 40.15 | -0.58 | -1.42% | 41.17 | 41.34 | 40.15 | 84,286 |
| May 20 2024 | 40.73 | 1.80 | 4.62% | 38.92 | 40.73 | 38.7301 | 180,087 |
| May 17 2024 | 38.93 | 1.08 | 2.85% | 38.50 | 39.15 | 38.2107 | 136,656 |
| May 16 2024 | 37.85 | -0.48 | -1.25% | 38.33 | 38.5494 | 37.53 | 51,474 |
| May 15 2024 | 38.33 | 2.63 | 7.37% | 37.36 | 38.545 | 37.13 | 422,879 |
| May 14 2024 | 35.70 | -0.95 | -2.59% | 35.96 | 36.11 | 35.46 | 97,912 |
| May 13 2024 | 36.65 | 1.44 | 4.09% | 36.44 | 36.83 | 36.34 | 121,925 |
| May 10 2024 | 35.21 | -1.05 | -2.90% | 36.47 | 36.62 | 34.915 | 116,144 |
| May 09 2024 | 36.26 | 0.20 | 0.55% | 35.63 | 36.38 | 35.32 | 87,007 |
| May 08 2024 | 36.06 | -0.55 | -1.50% | 36.00 | 36.43 | 35.88 | 69,160 |
| May 07 2024 | 36.61 | -0.05 | -0.14% | 36.87 | 37.30 | 36.466 | 80,831 |
| May 06 2024 | 36.66 | 0.57 | 1.58% | 36.94 | 37.27 | 36.41 | 102,825 |
| May 03 2024 | 36.09 | 1.65 | 4.79% | 35.59 | 36.14 | 35.59 | 625,049 |
| May 02 2024 | 34.44 | 1.47 | 4.46% | 34.11 | 34.5829 | 33.82 | 641,915 |
| May 01 2024 | 32.97 | -1.36 | -3.96% | 33.45 | 34.39 | 32.8104 | 281,234 |
| Apr 30 2024 | 34.33 | -2.16 | -5.92% | 35.50 | 35.65 | 34.22 | 434,584 |
| Apr 29 2024 | 36.49 | -0.51 | -1.38% | 36.23 | 36.62 | 35.852 | 69,463 |
| Apr 26 2024 | 37.00 | -0.57 | -1.52% | 37.05 | 37.59 | 36.72 | 215,653 |
| Apr 25 2024 | 37.57 | 0.43 | 1.16% | 36.67 | 37.68 | 36.63 | 233,708 |
| Apr 24 2024 | 37.14 | -1.44 | -3.73% | 38.34 | 38.46 | 36.97 | 406,293 |
| Apr 23 2024 | 38.58 | -0.08 | -0.21% | 38.42 | 38.99 | 38.41 | 170,159 |
| Apr 22 2024 | 38.66 | 1.33 | 3.56% | 38.39 | 38.82 | 38.14 | 234,882 |
| Apr 19 2024 | 37.33 | 0.42 | 1.14% | 37.61 | 37.79 | 36.90 | 165,457 |
| Apr 18 2024 | 36.91 | 1.51 | 4.27% | 36.26 | 37.225 | 35.92 | 236,617 |
| Apr 17 2024 | 35.40 | -1.02 | -2.79% | 36.23 | 36.53 | 34.63 | 541,891 |
| Apr 16 2024 | 36.415 | -0.30 | -0.80% | 36.70 | 36.73 | 35.86 | 178,073 |
| Apr 15 2024 | 36.71 | -2.12 | -5.46% | 38.44 | 38.555 | 36.18 | 213,757 |
| Apr 12 2024 | 38.83 | -2.06 | -5.04% | 40.74 | 40.76 | 37.80 | 408,244 |
| Apr 11 2024 | 40.89 | 0.25 | 0.62% | 41.09 | 41.1799 | 40.39 | 126,142 |
| Apr 10 2024 | 40.64 | 0.58 | 1.45% | 39.24 | 40.65 | 39.20 | 141,289 |
| Apr 09 2024 | 40.06 | -1.59 | -3.82% | 41.02 | 41.16 | 39.60 | 199,711 |
| Apr 08 2024 | 41.65 | 2.53 | 6.47% | 41.91 | 41.91 | 41.35 | 157,584 |
| Apr 05 2024 | 39.12 | -0.65 | -1.63% | 38.86 | 39.71 | 38.83 | 152,321 |
| Apr 04 2024 | 39.77 | 1.56 | 4.08% | 39.10 | 40.23 | 39.01 | 288,335 |
| Apr 03 2024 | 38.21 | -0.04 | -0.10% | 38.20 | 38.85 | 38.05 | 119,134 |
| Apr 02 2024 | 38.25 | -2.23 | -5.51% | 37.66 | 38.48 | 37.5011 | 242,995 |
| Apr 01 2024 | 40.48 | -0.71 | -1.72% | 40.68 | 40.70 | 39.55 | 152,669 |
| Mar 28 2024 | 41.19 | 1.31 | 3.28% | 41.31 | 41.59 | 40.93 | 396,744 |
| Mar 27 2024 | 39.88 | -0.46 | -1.14% | 41.59 | 41.64 | 39.72 | 423,418 |
