Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EBGEF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 21.91 | 0.13 | 0.60% | 21.61 | 21.91 | 21.61 | 4,920 |
| Jun 13 2024 | 21.78 | 0.00 | 0.00% | 21.85 | 21.85 | 21.78 | 2,460 |
| Jun 12 2024 | 21.78 | -0.07 | -0.32% | 21.78 | 21.78 | 21.78 | 962 |
| Jun 11 2024 | 21.85 | 0.11 | 0.51% | 21.62 | 21.85 | 21.62 | 7,759 |
| Jun 10 2024 | 21.74 | -0.11 | -0.50% | 21.73 | 21.88 | 21.73 | 3,783 |
| Jun 07 2024 | 21.85 | 0.10 | 0.46% | 21.75 | 21.85 | 21.75 | 2,526 |
| Jun 06 2024 | 21.75 | -0.21 | -0.96% | 22.10 | 22.10 | 21.75 | 2,950 |
| Jun 05 2024 | 21.96 | 0.06 | 0.27% | 21.84 | 21.96 | 21.78 | 3,699 |
| Jun 04 2024 | 21.90 | 0.06 | 0.27% | 22.06 | 22.19 | 21.90 | 6,966 |
| Jun 03 2024 | 21.84 | -0.12 | -0.55% | 21.84 | 21.84 | 21.84 | 602 |
| May 31 2024 | 21.96 | -0.12 | -0.54% | 21.60 | 21.96 | 21.60 | 2,414 |
| May 30 2024 | 22.08 | 0.28 | 1.28% | 21.80 | 22.08 | 21.80 | 640 |
| May 29 2024 | 21.80 | 0.00 | 0.00% | 21.80 | 21.80 | 21.80 | 984 |
| May 28 2024 | 21.80 | -0.20 | -0.91% | 21.95 | 22.00 | 21.80 | 1,212 |
| May 24 2024 | 22.00 | 0.15 | 0.69% | 22.00 | 22.00 | 22.00 | 723 |
| May 23 2024 | 21.85 | -0.15 | -0.68% | 22.03 | 22.11 | 21.85 | 8,259 |
| May 22 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 0 |
| May 21 2024 | 22.00 | -0.07 | -0.33% | 22.10 | 22.10 | 22.00 | 3,700 |
| May 20 2024 | 22.07 | 0.20 | 0.92% | 22.00 | 22.08 | 21.93 | 1,069 |
| May 17 2024 | 21.87 | 0.00 | 0.00% | 22.24 | 22.24 | 21.87 | 3,165 |
| May 16 2024 | 21.87 | -0.02 | -0.09% | 21.95 | 22.20 | 21.87 | 940 |
| May 15 2024 | 21.89 | -0.21 | -0.95% | 21.89 | 22.00 | 21.89 | 4,345 |
| May 14 2024 | 22.10 | -0.24 | -1.06% | 22.10 | 22.10 | 22.10 | 385 |
| May 13 2024 | 22.34 | 0.00 | 0.00% | 22.34 | 22.34 | 22.34 | 0 |
| May 10 2024 | 22.34 | 0.16 | 0.70% | 22.34 | 22.34 | 22.34 | 1,500 |
| May 09 2024 | 22.18 | 0.05 | 0.23% | 22.18 | 22.18 | 22.18 | 5,333 |
| May 08 2024 | 22.13 | 0.17 | 0.77% | 22.44 | 22.44 | 22.10 | 4,312 |
| May 07 2024 | 21.96 | -0.04 | -0.18% | 22.00 | 22.00 | 21.96 | 1,188 |
| May 06 2024 | 22.00 | 0.09 | 0.41% | 21.95 | 22.00 | 21.82 | 7,802 |
| May 03 2024 | 21.91 | 0.06 | 0.27% | 21.78 | 21.95 | 21.78 | 4,735 |
| May 02 2024 | 21.85 | 0.10 | 0.46% | 21.67 | 21.85 | 21.67 | 2,259 |
| May 01 2024 | 21.75 | 0.00 | 0.00% | 21.75 | 21.75 | 21.64 | 1,827 |
| Apr 30 2024 | 21.75 | 0.25 | 1.16% | 21.40 | 21.75 | 21.40 | 3,114 |
| Apr 29 2024 | 21.50 | -0.03 | -0.14% | 21.69 | 21.69 | 21.50 | 2,827 |
| Apr 26 2024 | 21.53 | -0.06 | -0.28% | 21.53 | 21.53 | 21.53 | 2,575 |
| Apr 25 2024 | 21.59 | 0.24 | 1.12% | 21.36 | 21.59 | 21.36 | 5,510 |
| Apr 24 2024 | 21.35 | -0.06 | -0.28% | 21.40 | 21.40 | 21.35 | 10,194 |
| Apr 23 2024 | 21.41 | -0.24 | -1.11% | 21.50 | 21.50 | 21.41 | 1,600 |
| Apr 22 2024 | 21.65 | -0.31 | -1.41% | 21.65 | 21.65 | 21.65 | 1,388 |
| Apr 19 2024 | 21.96 | 0.41 | 1.90% | 21.39 | 21.96 | 21.35 | 3,518 |
| Apr 18 2024 | 21.55 | 0.20 | 0.94% | 21.35 | 21.55 | 21.31 | 5,159 |
| Apr 17 2024 | 21.35 | 0.00 | 0.00% | 21.40 | 21.40 | 21.35 | 1,503 |
| Apr 16 2024 | 21.35 | -0.15 | -0.70% | 22.12 | 22.12 | 21.30 | 3,942 |
| Apr 15 2024 | 21.50 | -0.44 | -2.01% | 21.80 | 21.90 | 21.50 | 7,060 |
| Apr 12 2024 | 21.94 | -0.46 | -2.05% | 22.15 | 22.15 | 21.94 | 7,213 |
| Apr 11 2024 | 22.40 | 0.35 | 1.59% | 22.31 | 22.40 | 22.07 | 5,300 |
| Apr 10 2024 | 22.05 | -0.25 | -1.12% | 22.40 | 22.40 | 22.05 | 2,546 |
| Apr 09 2024 | 22.30 | -0.10 | -0.45% | 22.38 | 22.38 | 22.18 | 6,592 |
| Apr 08 2024 | 22.40 | 0.15 | 0.67% | 22.25 | 22.40 | 22.23 | 3,759 |
| Apr 05 2024 | 22.25 | 0.25 | 1.14% | 22.05 | 22.40 | 22.05 | 9,803 |
| Apr 04 2024 | 22.00 | 0.30 | 1.38% | 21.80 | 22.00 | 21.80 | 15,576 |
| Apr 03 2024 | 21.70 | -0.21 | -0.96% | 21.70 | 21.70 | 21.70 | 1,813 |
| Apr 02 2024 | 21.91 | 0.26 | 1.20% | 21.73 | 21.91 | 21.73 | 2,146 |
| Apr 01 2024 | 21.65 | -0.07 | -0.32% | 21.77 | 21.82 | 21.65 | 2,812 |
| Mar 28 2024 | 21.72 | 0.12 | 0.56% | 21.69 | 21.72 | 21.69 | 1,284 |
| Mar 27 2024 | 21.60 | 0.05 | 0.23% | 21.60 | 21.63 | 21.60 | 3,234 |
| Mar 26 2024 | 21.55 | -0.12 | -0.54% | 21.70 | 21.70 | 21.41 | 2,225 |
| Mar 25 2024 | 21.67 | 0.26 | 1.20% | 21.60 | 21.67 | 21.36 | 4,424 |
| Mar 22 2024 | 21.41 | -0.19 | -0.88% | 21.41 | 21.44 | 21.41 | 1,025 |
| Mar 21 2024 | 21.60 | 0.25 | 1.17% | 21.58 | 21.60 | 21.58 | 1,103 |
| Mar 20 2024 | 21.35 | -0.20 | -0.93% | 21.52 | 21.55 | 21.35 | 8,228 |
| Mar 19 2024 | 21.55 | 0.00 | 0.00% | 21.54 | 21.55 | 21.51 | 6,300 |
