(NY: EZBC )

44.56 +0.11 (+0.25%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	44.26	44.85	43.91	44.56	163,830	+0.11(+0.25%)
Nov 07, 2024	43.49	44.65	43.29	44.45	414,002	+0.19(+0.43%)
Nov 06, 2024	43.20	44.39	42.67	44.26	281,270	+4.02(+9.99%)
Nov 05, 2024	40.17	40.86	39.86	40.24	322,236	+1.25(+3.21%)
Nov 04, 2024	39.77	39.83	38.93	38.99	326,729	-1.07(-2.67%)
Nov 01, 2024	40.68	41.51	39.86	40.06	411,448	-0.46(-1.14%)
Oct 31, 2024	41.75	41.75	40.49	40.52	359,968	-1.13(-2.71%)
Oct 30, 2024	41.65	42.03	41.39	41.65	157,476	-0.44(-1.05%)
Oct 29, 2024	41.31	42.70	41.10	42.09	233,995	+1.70(+4.21%)
Oct 28, 2024	39.99	40.55	39.70	40.39	155,304	+1.70(+4.39%)
Oct 25, 2024	39.42	39.88	38.20	38.69	162,734	-0.95(-2.40%)
Oct 24, 2024	39.17	39.64	39.03	39.64	108,428	+1.17(+3.04%)
Oct 23, 2024	38.58	38.80	37.84	38.47	306,798	-0.64(-1.64%)
Oct 22, 2024	38.92	39.24	38.66	39.11	174,654	-0.19(-0.48%)
Oct 21, 2024	39.40	39.40	38.75	39.30	109,515	-0.52(-1.31%)
Oct 18, 2024	39.37	40.07	39.33	39.82	155,804	+1.05(+2.71%)
Oct 17, 2024	38.89	39.21	38.66	38.77	122,343	-0.52(-1.32%)
Oct 16, 2024	39.33	39.65	38.95	39.29	149,596	+0.42(+1.08%)
Oct 15, 2024	38.26	39.46	37.62	38.87	386,319	+0.62(+1.62%)
Oct 14, 2024	37.56	38.51	37.52	38.25	209,267	+1.62(+4.42%)
Oct 11, 2024	35.60	36.81	35.60	36.63	347,676	+2.02(+5.84%)
Oct 10, 2024	35.44	35.44	34.11	34.61	177,231	-0.76(-2.15%)
Oct 09, 2024	35.92	36.15	35.23	35.37	99,609	-0.68(-1.89%)
Oct 08, 2024	36.32	36.66	35.85	36.05	134,528	-0.71(-1.93%)
Oct 07, 2024	36.58	37.41	36.42	36.76	187,346	+0.52(+1.43%)
Oct 04, 2024	35.71	36.24	35.26	36.24	136,319	+0.83(+2.34%)
Oct 03, 2024	35.09	35.43	34.75	35.41	172,601	+0.53(+1.52%)
Oct 02, 2024	35.29	36.14	34.80	34.88	119,142	-0.90(-2.52%)
Oct 01, 2024	36.74	36.77	35.41	35.78	313,763	-1.04(-2.82%)
Sep 30, 2024	37.13	37.16	36.54	36.82	155,105	-1.29(-3.38%)
Sep 27, 2024	38.15	38.61	37.95	38.11	149,882	+0.55(+1.45%)
Sep 26, 2024	37.34	38.21	37.24	37.56	384,174	+0.91(+2.47%)
Sep 25, 2024	36.87	37.11	36.60	36.66	39,377	-0.67(-1.79%)
Sep 24, 2024	36.84	37.36	36.43	37.33	71,196	+0.60(+1.63%)
Sep 23, 2024	36.68	37.02	36.58	36.73	87,694	+0.30(+0.82%)
Sep 20, 2024	36.53	36.81	36.23	36.43	157,068	-0.26(-0.71%)
Sep 19, 2024	36.69	37.07	36.36	36.69	258,172	+1.84(+5.28%)
Sep 18, 2024	34.78	35.57	34.31	34.85	250,627	+0.05(+0.14%)
Sep 17, 2024	34.40	35.58	34.18	34.80	579,118	+1.17(+3.48%)
Sep 16, 2024	33.97	33.97	33.35	33.63	133,179	-1.04(-3.00%)
Sep 13, 2024	33.52	34.85	33.48	34.67	389,429	+0.78(+2.30%)
Sep 12, 2024	33.50	33.97	33.31	33.89	85,577	+0.45(+1.35%)
Sep 11, 2024	32.98	33.63	32.21	33.44	266,005	-0.20(-0.59%)
Sep 10, 2024	33.02	33.66	32.80	33.64	74,364	+0.48(+1.45%)
Sep 09, 2024	32.13	33.17	31.82	33.16	287,139	+2.15(+6.93%)
Sep 06, 2024	32.94	32.94	30.89	31.01	194,585	-1.46(-4.50%)
Sep 05, 2024	32.88	33.16	32.36	32.47	131,555	-1.21(-3.59%)
Sep 04, 2024	32.76	33.94	32.58	33.68	150,785	+0.03(+0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.