Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	EBF	19.67	19.73	19.60	19.70	0.03	97,909	849	19.52	19.91
2024-04-25	Z	EBF	19.45	19.71	19.431	19.67	0.15	159,425	1,207	17.37	25.57
2024-04-24	Z	EBF	19.30	19.51	19.23	19.50	0.20	156,630	1,337	17.35	60.41
2024-04-23	Z	EBF	19.08	19.45	19.08	19.30	0.24	86,260	848	17.36	60.41
2024-04-22	Z	EBF	19.42	19.43	18.90	19.04	-0.40	131,059	1,253	17.15	19.50
2024-04-19	Z	EBF	19.10	19.46	19.10	19.43	0.34	102,686	942	19.19	19.50
2024-04-18	Z	EBF	19.07	19.24	19.05	19.10	0.03	103,720	875	18.80	19.35
2024-04-17	Z	EBF	19.05	19.15	19.01	19.07	0.01	120,556	728	18.81	19.35
2024-04-16	Z	EBF	19.02	19.18	18.93	19.06	0.02	104,491	729	18.84	19.38
2024-04-15	Z	EBF	19.485	19.54	18.88	19.05	-0.39	153,075	1,541	18.78	19.30
2024-04-12	Z	EBF	19.52	19.62	19.40	19.44	-0.11	83,927	1,322	19.14	19.69
2024-04-11	Z	EBF	19.75	19.83	19.60	19.80	0.12	88,094	723	19.53	20.00
2024-04-10	Z	EBF	19.92	19.92	19.52	19.68	-0.51	110,465	1,165	19.50	19.85
2024-04-09	Z	EBF	20.24	20.245	20.08	20.18	-0.02	72,392	667	20.01	20.38
2024-04-08	Z	EBF	20.26	20.35	20.17	20.21	0.055	71,942	840	20.03	20.41
2024-04-05	Z	EBF	20.07	20.18	20.00	20.17	0.13	316,051	846	19.97	20.40
2024-04-04	Z	EBF	20.17	20.21	20.00	20.04	0.03	118,363	879	19.86	20.33
2024-04-03	Z	EBF	20.25	20.37	20.00	20.02	-0.299	81,207	1,068	19.87	20.26
2024-04-02	Z	EBF	20.26	20.31	20.15	20.30	-0.11	75,552	1,428	20.02	20.49
2024-04-01	Z	EBF	20.51	20.57	20.29	20.37	-0.16	84,740	977	20.12	20.60
2024-03-29	Z	EBF	20.57	20.66	20.385	20.51	0.01	0	0	20.24	20.79
2024-03-28	Z	EBF	20.57	20.66	20.385	20.51	0.01	114,033	708	20.24	20.79
2024-03-27	Z	EBF	20.22	20.51	20.22	20.51	0.38	103,039	749	20.21	20.67
2024-03-26	Z	EBF	20.37	20.39	20.10	20.11	-0.23	91,773	1,183	19.91	20.42
2024-03-25	Z	EBF	20.57	20.63	20.33	20.34	-0.13	87,473	780	20.09	20.63
2024-03-22	Z	EBF	20.82	20.82	20.46	20.46	-0.27	71,212	1,076	20.29	20.73
2024-03-21	Z	EBF	20.56	20.87	20.55	20.73	0.11	114,160	935	20.48	20.95
2024-03-20	Z	EBF	20.18	20.68	20.17	20.61	0.34	192,474	1,569	18.43	20.86
2024-03-19	Z	EBF	20.05	20.30	20.05	20.28	0.24	105,969	843	19.00	20.40
2024-03-18	Z	EBF	20.25	20.2527	19.9789	20.02	-0.30	143,358	1,170	18.05	20.26
2024-03-15	Z	EBF	19.79	20.35	19.79	20.32	0.46	922,273	1,332	20.05	20.52
2024-03-14	Z	EBF	19.86	19.905	19.71	19.82	-0.08	119,526	1,546	19.51	19.97
2024-03-13	Z	EBF	19.80	19.895	19.78	19.89	0.095	119,825	1,348	18.07	22.14
2024-03-12	Z	EBF	19.80	19.847	19.67	19.79	-0.045	103,957	1,130	18.11	21.78
2024-03-11	Z	EBF	19.80	19.88	19.64	19.84	0.005	91,505	1,127	17.91	21.86
2024-03-08	Z	EBF	20.00	20.15	19.74	19.83	-0.095	99,711	859	18.13	21.99
2024-03-07	Z	EBF	19.93	19.975	19.77	19.92	0.14	96,811	1,016	18.29	60.41
2024-03-06	Z	EBF	19.76	19.89	19.74	19.80	0.07	121,193	1,320	17.84	60.41
2024-03-05	Z	EBF	19.96	20.05	19.71	19.73	-0.31	132,766	1,631	17.84	60.41
2024-03-04	Z	EBF	20.19	20.29	19.85	20.02	-0.22	159,034	1,890	17.98	22.08
2024-03-01	Z	EBF	20.225	20.30	20.08	20.24	-0.08	122,167	1,988	18.29	60.41
2024-02-29	Z	EBF	20.34	20.44	20.2084	20.32	0.185	126,907	1,164	17.86	60.41
2024-02-28	Z	EBF	20.16	20.27	20.055	20.13	-0.11	132,491	1,528	18.01	22.07
2024-02-27	Z	EBF	20.08	20.36	20.0464	20.25	0.25	151,314	1,665	18.40	60.41
2024-02-26	Z	EBF	19.97	20.13	19.85	20.03	-0.02	115,000	1,636	18.12	21.99
2024-02-23	Z	EBF	19.96	20.16	19.86	20.04	0.06	145,175	1,750	18.02	22.08
2024-02-22	Z	EBF	20.29	20.29	19.90	19.99	-0.39	192,139	2,171	19.89	21.99
2024-02-21	Z	EBF	20.28	20.4435	20.21	20.38	0.14	92,380	905	18.39	22.57
2024-02-20	Z	EBF	20.07	20.47	20.07	20.25	-0.03	109,307	1,325	19.08	22.48
2024-02-19	Z	EBF	20.49	20.52	20.27	20.29	-0.34	0	0	18.23	60.41
2024-02-16	Z	EBF	20.49	20.52	20.27	20.29	-0.34	96,873	1,096	18.23	60.41
2024-02-15	Z	EBF	20.47	20.65	20.33	20.63	0.28	89,832	978	18.91	60.41
2024-02-14	Z	EBF	19.98	20.38	19.95	20.35	0.56	95,442	1,473	17.77	22.57
2024-02-13	Z	EBF	20.18	20.2739	19.75	19.78	-0.69	155,849	1,608	17.86	20.33
2024-02-12	Z	EBF	20.14	20.56	20.14	20.47	0.32	93,041	940	17.86	22.48
2024-02-09	Z	EBF	20.12	20.19	19.9939	20.18	0.02	68,942	774	17.86	60.41
2024-02-08	Z	EBF	20.06	20.145	19.99	20.13	0.11	50,292	809	19.50	22.16
2024-02-07	Z	EBF	20.10	20.14	19.94	20.02	-0.179	80,008	731	18.02	60.41
2024-02-06	Z	EBF	20.19	20.29	20.06	20.17	-0.02	74,943	1,051	18.20	22.25
2024-02-05	Z	EBF	20.25	20.27	20.09	20.18	-0.189	103,832	809	20.00	60.41
2024-02-02	Z	EBF	20.50	20.565	20.33	20.34	-0.34	98,094	916	19.60	22.48
2024-02-01	Z	EBF	20.50	20.68	20.41	20.67	0.27	85,684	1,609	20.11	22.48
2024-01-31	Z	EBF	20.63	20.77	20.305	20.37	-0.31	117,126	1,667	20.11	23.73
2024-01-30	Z	EBF	20.64	20.87	20.6249	20.65	-0.03	69,804	1,377	18.20	23.83