Enbridge Inc (EBBNF) stock
EBBNFOTCPipe Lines (No Natural Gas)Fiscal year ends December 31Also trades as EBBGF, EBGEF, EBRGF, EBRZF, ENB, ENBFF, ENBGF, ENBHF, ENBMF, ENBNF, ENBOF, ENBRF, ENBSF, ENFFF, ENNPF
$25.11+0.17 (+0.70%)
Close on Oct 19, 2026Market cap $54.85BP/E 13.5Yield 10.76%
Price history
Enbridge share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$25.11
+0.70% on the day
52-week range
$23.55 – $25.29
-0.7% from the high
Change over 52 weeks
+5.1%
From $23.90 on Oct 17, 2025
Average volume
7,902
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $25.11 | $25.11 | $25.11 | $25.11 | +0.70% | 450 |
| Oct 16, 2026 | $24.94 | $24.94 | $24.94 | $24.94 | 0.00% | 0 |
| Oct 15, 2026 | $25.04 | $25.04 | $24.94 | $24.94 | -0.04% | 400 |
| Oct 14, 2026 | $24.93 | $25.17 | $24.93 | $24.95 | -0.54% | 8,965 |
| Oct 13, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | +0.67% | 300 |
| Oct 12, 2026 | $24.91 | $24.99 | $24.91 | $24.92 | -0.32% | 3,350 |
| Oct 9, 2026 | $24.96 | $25.00 | $24.96 | $25.00 | -0.08% | 1,412 |
| Oct 8, 2026 | $24.95 | $25.04 | $24.95 | $25.02 | 0.00% | 2,800 |
| Oct 7, 2026 | $24.92 | $25.02 | $24.92 | $25.02 | +0.64% | 1,400 |
| Oct 6, 2026 | $24.86 | $24.86 | $24.86 | $24.86 | -0.36% | 1,625 |
| Oct 5, 2026 | $24.96 | $24.96 | $24.95 | $24.95 | +0.40% | 1,040 |
| Oct 2, 2026 | $24.95 | $25.02 | $24.85 | $24.85 | -0.39% | 7,368 |
| Oct 1, 2026 | $25.05 | $25.05 | $24.95 | $24.95 | -0.21% | 3,900 |
| Sep 30, 2026 | $24.99 | $25.00 | $24.99 | $25.00 | -0.99% | 2,150 |
| Sep 29, 2026 | $24.90 | $25.25 | $24.90 | $25.25 | +1.24% | 7,352 |
| Sep 28, 2026 | $24.95 | $24.95 | $24.90 | $24.94 | -0.04% | 5,230 |
| Sep 25, 2026 | $24.85 | $25.01 | $24.72 | $24.95 | -0.32% | 13,600 |
| Sep 24, 2026 | $24.94 | $25.03 | $24.88 | $25.03 | +0.58% | 6,630 |
| Sep 23, 2026 | $24.90 | $24.90 | $24.89 | $24.89 | +0.10% | 3,049 |
| Sep 22, 2026 | $24.97 | $24.97 | $24.85 | $24.86 | -0.04% | 7,605 |
| Sep 21, 2026 | $24.94 | $24.94 | $24.87 | $24.87 | -0.12% | 9,350 |
| Sep 18, 2026 | $24.94 | $24.94 | $24.90 | $24.90 | -0.40% | 1,739 |
| Sep 17, 2026 | $24.88 | $25.00 | $24.88 | $25.00 | +0.05% | 10,100 |
| Sep 16, 2026 | $24.85 | $24.99 | $24.85 | $24.99 | +0.29% | 7,477 |
| Sep 15, 2026 | $24.85 | $24.92 | $24.85 | $24.92 | +0.14% | 5,712 |
| Sep 14, 2026 | $24.91 | $24.91 | $24.88 | $24.88 | -0.14% | 950 |
| Sep 11, 2026 | $24.95 | $24.95 | $24.92 | $24.92 | +0.06% | 1,195 |
| Sep 10, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | 0.00% | 1,572 |
| Sep 9, 2026 | $24.86 | $24.94 | $24.82 | $24.90 | +0.31% | 2,890 |
| Sep 8, 2026 | $24.88 | $24.89 | $24.82 | $24.82 | -0.39% | 4,955 |
| Sep 4, 2026 | $24.94 | $24.95 | $24.90 | $24.92 | +0.08% | 5,411 |
| Sep 3, 2026 | $24.94 | $24.95 | $24.90 | $24.90 | -0.24% | 7,526 |
| Sep 2, 2026 | $24.94 | $24.96 | $24.94 | $24.96 | -0.04% | 9,717 |
| Sep 1, 2026 | $24.95 | $24.97 | $24.95 | $24.97 | +0.12% | 6,815 |
| Aug 31, 2026 | $24.95 | $24.95 | $24.93 | $24.94 | +0.04% | 940 |
| Aug 28, 2026 | $24.95 | $24.95 | $24.92 | $24.93 | -0.08% | 2,173 |
| Aug 27, 2026 | $24.94 | $24.95 | $24.73 | $24.95 | +0.04% | 3,242 |
| Aug 26, 2026 | $24.96 | $24.99 | $24.94 | $24.94 | -0.04% | 4,075 |
| Aug 25, 2026 | $24.98 | $24.98 | $24.95 | $24.95 | +0.04% | 987 |
| Aug 24, 2026 | $24.89 | $24.94 | $24.89 | $24.94 | -0.04% | 976 |
| Aug 21, 2026 | $24.94 | $24.95 | $24.94 | $24.95 | +0.40% | 2,086 |
| Aug 20, 2026 | $24.95 | $24.95 | $24.85 | $24.85 | 0.00% | 1,240 |
| Aug 19, 2026 | $24.84 | $24.85 | $24.81 | $24.85 | -0.40% | 4,509 |
| Aug 18, 2026 | $24.97 | $24.97 | $24.80 | $24.95 | +0.40% | 10,106 |
| Aug 17, 2026 | $24.85 | $24.92 | $24.52 | $24.85 | 0.00% | 6,140 |
| Aug 14, 2026 | $24.62 | $24.85 | $24.62 | $24.85 | -1.00% | 1,800 |
| Aug 13, 2026 | $25.14 | $25.14 | $25.10 | $25.10 | -0.16% | 146,336 |
| Aug 12, 2026 | $25.24 | $25.26 | $25.14 | $25.14 | +0.12% | 102,091 |
| Aug 11, 2026 | $25.09 | $25.11 | $25.05 | $25.11 | 0.00% | 5,205 |
| Aug 10, 2026 | $25.04 | $25.12 | $25.04 | $25.11 | -0.14% | 5,006 |
| Aug 7, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | 1,786 |
| Aug 6, 2026 | $25.15 | $25.15 | $25.10 | $25.15 | -0.57% | 5,084 |
| Aug 5, 2026 | $25.10 | $25.29 | $25.10 | $25.29 | +0.56% | 6,848 |
| Aug 4, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | +0.08% | 1,855 |
| Aug 3, 2026 | $25.09 | $25.17 | $25.09 | $25.13 | +0.52% | 3,178 |
| Jul 31, 2026 | $24.67 | $25.25 | $24.67 | $25.00 | +1.38% | 13,281 |
| Jul 30, 2026 | $24.66 | $24.66 | $24.66 | $24.66 | -1.48% | 1,100 |
| Jul 29, 2026 | $24.88 | $25.13 | $24.88 | $25.03 | -0.12% | 4,475 |
| Jul 28, 2026 | $25.01 | $25.06 | $24.94 | $25.06 | -0.04% | 9,050 |
| Jul 27, 2026 | $25.00 | $25.11 | $25.00 | $25.07 | +0.04% | 5,410 |
| Jul 24, 2026 | $25.09 | $25.09 | $24.91 | $25.06 | -0.12% | 7,191 |
| Jul 23, 2026 | $24.99 | $25.09 | $24.98 | $25.09 | +0.16% | 31,676 |
| Jul 22, 2026 | $25.06 | $25.10 | $24.97 | $25.05 | +0.20% | 42,332 |
| Jul 21, 2026 | $24.95 | $25.00 | $24.95 | $25.00 | +0.22% | 12,200 |
| Jul 20, 2026 | $24.94 | $24.95 | $24.93 | $24.95 | +0.22% | 3,338 |
| Jul 17, 2026 | $24.84 | $24.90 | $24.84 | $24.89 | +0.08% | 3,126 |
| Jul 16, 2026 | $24.81 | $24.87 | $24.75 | $24.87 | +0.81% | 6,844 |
| Jul 15, 2026 | $24.81 | $24.81 | $24.67 | $24.67 | -0.56% | 2,657 |
| Jul 14, 2026 | $24.84 | $24.84 | $24.81 | $24.81 | -0.04% | 774 |
| Jul 13, 2026 | $24.84 | $24.84 | $24.82 | $24.82 | +0.04% | 352 |
| Jul 10, 2026 | $24.77 | $24.81 | $24.75 | $24.81 | +0.05% | 3,865 |
| Jul 9, 2026 | $24.75 | $24.80 | $24.75 | $24.80 | +0.19% | 3,752 |
| Jul 8, 2026 | $24.70 | $24.77 | $24.70 | $24.75 | +0.41% | 15,433 |
| Jul 7, 2026 | $24.65 | $24.65 | $24.65 | $24.65 | -0.12% | 250 |
| Jul 6, 2026 | $24.60 | $24.68 | $24.56 | $24.68 | +0.19% | 8,137 |
| Jul 2, 2026 | $24.65 | $24.66 | $24.62 | $24.63 | +0.05% | 2,453 |
| Jul 1, 2026 | $24.68 | $24.68 | $24.62 | $24.62 | -0.12% | 1,704 |
| Jun 30, 2026 | $24.65 | $24.65 | $24.62 | $24.65 | 0.00% | 2,045 |
| Jun 29, 2026 | $24.60 | $24.65 | $24.60 | $24.65 | +0.41% | 2,122 |
| Jun 26, 2026 | $24.66 | $24.68 | $24.55 | $24.55 | -0.20% | 7,210 |
| Jun 25, 2026 | $24.60 | $24.60 | $24.60 | $24.60 | +0.94% | 1,740 |
| Jun 24, 2026 | $24.13 | $24.68 | $24.00 | $24.37 | -1.10% | 5,013 |
| Jun 23, 2026 | $24.60 | $24.67 | $24.58 | $24.64 | +0.37% | 2,762 |
| Jun 22, 2026 | $24.59 | $24.65 | $24.55 | $24.55 | -0.20% | 5,670 |
| Jun 18, 2026 | $24.54 | $24.60 | $24.54 | $24.60 | +0.16% | 3,408 |
| Jun 17, 2026 | $24.51 | $24.56 | $24.50 | $24.56 | -0.18% | 2,300 |
| Jun 16, 2026 | $24.57 | $24.65 | $24.53 | $24.61 | +0.14% | 5,704 |
| Jun 15, 2026 | $24.55 | $24.60 | $24.55 | $24.57 | 0.00% | 8,644 |
| Jun 12, 2026 | $24.58 | $24.58 | $24.56 | $24.57 | -0.03% | 13,460 |
| Jun 11, 2026 | $24.58 | $24.59 | $24.55 | $24.58 | +0.11% | 1,991 |
| Jun 10, 2026 | $24.50 | $24.59 | $24.50 | $24.55 | -0.02% | 1,350 |
| Jun 9, 2026 | $24.53 | $24.56 | $24.53 | $24.56 | +0.12% | 559 |
| Jun 8, 2026 | $24.57 | $24.57 | $24.53 | $24.53 | +0.11% | 1,348 |
| Jun 5, 2026 | $24.60 | $24.60 | $24.50 | $24.50 | -0.22% | 4,051 |
| Jun 4, 2026 | $24.46 | $24.61 | $24.46 | $24.56 | +0.06% | 3,422 |
| Jun 3, 2026 | $24.57 | $24.61 | $24.42 | $24.54 | +0.04% | 5,340 |
| Jun 2, 2026 | $24.53 | $24.61 | $24.42 | $24.53 | +0.04% | 4,397 |
| Jun 1, 2026 | $24.55 | $24.56 | $24.52 | $24.52 | -0.16% | 1,680 |
| May 29, 2026 | $24.61 | $24.61 | $24.56 | $24.56 | +0.06% | 2,147 |
| May 28, 2026 | $24.55 | $24.55 | $24.55 | $24.55 | +0.23% | 109 |
| May 27, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | 0.00% | 0 |
| May 26, 2026 | $24.46 | $24.49 | $24.35 | $24.49 | +0.08% | 2,402 |
| May 22, 2026 | $24.58 | $24.58 | $24.47 | $24.47 | -0.20% | 5,428 |
| May 21, 2026 | $24.58 | $24.58 | $24.51 | $24.52 | -0.13% | 16,117 |
| May 20, 2026 | $24.55 | $24.57 | $24.54 | $24.55 | +0.26% | 3,620 |
| May 19, 2026 | $24.49 | $24.49 | $24.49 | $24.49 | +0.16% | 414 |
| May 18, 2026 | $24.55 | $24.57 | $24.45 | $24.45 | 0.00% | 3,039 |
| May 15, 2026 | $24.53 | $24.59 | $24.45 | $24.45 | -1.41% | 6,145 |
| May 14, 2026 | $24.68 | $24.80 | $24.68 | $24.80 | +0.40% | 9,213 |
| May 13, 2026 | $24.66 | $24.70 | $24.60 | $24.70 | -0.30% | 1,818 |
| May 12, 2026 | $24.76 | $24.78 | $24.75 | $24.77 | +0.22% | 2,270 |
| May 11, 2026 | $24.69 | $24.72 | $24.66 | $24.72 | +0.24% | 2,714 |
| May 8, 2026 | $24.74 | $24.74 | $24.66 | $24.66 | +0.12% | 2,400 |
| May 7, 2026 | $24.64 | $24.79 | $24.60 | $24.63 | -0.28% | 14,770 |
| May 6, 2026 | $24.79 | $24.79 | $24.70 | $24.70 | -0.28% | 1,003 |
| May 5, 2026 | $24.65 | $24.77 | $24.64 | $24.77 | +0.28% | 4,459 |
| May 4, 2026 | $24.65 | $24.70 | $24.61 | $24.70 | +0.32% | 9,261 |
| May 1, 2026 | $24.60 | $24.62 | $24.56 | $24.62 | +0.29% | 1,719 |
| Apr 30, 2026 | $24.50 | $24.55 | $24.50 | $24.55 | -0.13% | 2,591 |
| Apr 29, 2026 | $24.60 | $24.60 | $24.58 | $24.58 | +0.37% | 3,362 |
| Apr 28, 2026 | $24.55 | $24.57 | $24.49 | $24.49 | -0.24% | 3,754 |
| Apr 27, 2026 | $24.50 | $24.55 | $24.39 | $24.55 | +0.24% | 3,829 |
| Apr 24, 2026 | $24.50 | $24.50 | $24.49 | $24.49 | 0.00% | 1,700 |
| Apr 23, 2026 | $24.49 | $24.52 | $24.33 | $24.49 | +0.20% | 21,144 |
| Apr 22, 2026 | $24.37 | $24.44 | $24.32 | $24.44 | +0.49% | 5,931 |
| Apr 21, 2026 | $24.32 | $24.40 | $24.30 | $24.32 | -0.49% | 2,412 |
| Apr 20, 2026 | $24.46 | $24.46 | $24.40 | $24.44 | +0.04% | 4,551 |
| Apr 17, 2026 | $24.42 | $24.49 | $24.35 | $24.43 | +0.16% | 13,267 |
| Apr 16, 2026 | $24.31 | $24.43 | $24.31 | $24.39 | -0.04% | 11,225 |
| Apr 15, 2026 | $24.49 | $24.49 | $24.40 | $24.40 | -0.33% | 22,804 |
| Apr 14, 2026 | $24.36 | $24.48 | $24.27 | $24.48 | +0.49% | 16,552 |
| Apr 13, 2026 | $24.31 | $24.40 | $24.27 | $24.36 | +0.41% | 5,617 |
| Apr 10, 2026 | $24.29 | $24.30 | $24.25 | $24.26 | -0.14% | 8,008 |
| Apr 9, 2026 | $24.28 | $24.30 | $24.28 | $24.30 | +0.04% | 2,950 |
| Apr 8, 2026 | $24.27 | $24.33 | $24.25 | $24.29 | +0.01% | 13,164 |
| Apr 7, 2026 | $24.29 | $24.29 | $24.28 | $24.28 | -0.08% | 2,966 |
| Apr 6, 2026 | $24.30 | $24.33 | $24.25 | $24.30 | +0.22% | 16,340 |
| Apr 2, 2026 | $24.30 | $24.37 | $24.25 | $24.25 | +0.17% | 14,820 |
| Apr 1, 2026 | $24.27 | $24.27 | $24.21 | $24.21 | -0.37% | 3,501 |
| Mar 31, 2026 | $24.15 | $24.30 | $24.15 | $24.30 | -0.33% | 734 |
| Mar 30, 2026 | $24.18 | $24.38 | $24.13 | $24.38 | +0.81% | 4,175 |
| Mar 27, 2026 | $24.24 | $24.24 | $24.13 | $24.18 | -0.40% | 1,830 |
| Mar 26, 2026 | $24.30 | $24.32 | $24.17 | $24.28 | +0.08% | 6,104 |
| Mar 25, 2026 | $24.20 | $24.31 | $24.18 | $24.26 | +0.04% | 2,668 |
| Mar 24, 2026 | $24.26 | $24.26 | $24.20 | $24.25 | -0.33% | 8,573 |
| Mar 23, 2026 | $24.10 | $24.35 | $24.10 | $24.33 | +1.09% | 14,782 |
| Mar 20, 2026 | $24.28 | $24.28 | $23.93 | $24.07 | -0.95% | 10,141 |
| Mar 19, 2026 | $24.25 | $24.30 | $24.15 | $24.30 | +0.30% | 3,593 |
| Mar 18, 2026 | $24.25 | $24.39 | $24.23 | $24.23 | -0.22% | 1,728 |
| Mar 17, 2026 | $24.30 | $24.30 | $24.15 | $24.28 | +0.12% | 1,902 |
| Mar 16, 2026 | $24.21 | $24.30 | $24.21 | $24.25 | +0.22% | 2,795 |
| Mar 13, 2026 | $24.30 | $24.30 | $24.20 | $24.20 | -0.43% | 2,578 |
| Mar 12, 2026 | $24.21 | $24.30 | $24.15 | $24.30 | +0.41% | 11,425 |
| Mar 11, 2026 | $24.20 | $24.20 | $24.20 | $24.20 | -0.41% | 20,235 |
| Mar 10, 2026 | $24.21 | $24.32 | $24.21 | $24.30 | +0.12% | 9,125 |
| Mar 9, 2026 | $24.36 | $24.36 | $24.26 | $24.27 | -0.33% | 8,270 |
| Mar 6, 2026 | $24.37 | $24.49 | $24.35 | $24.35 | -0.12% | 2,642 |
| Mar 5, 2026 | $24.40 | $24.40 | $24.21 | $24.38 | -0.12% | 15,731 |
| Mar 4, 2026 | $24.42 | $24.54 | $24.41 | $24.41 | -0.12% | 16,851 |
| Mar 3, 2026 | $24.42 | $24.44 | $24.38 | $24.44 | -0.45% | 4,126 |
| Mar 2, 2026 | $24.41 | $24.55 | $24.41 | $24.55 | -1.01% | 3,029 |
| Feb 27, 2026 | $24.50 | $24.80 | $24.41 | $24.80 | +1.10% | 3,708 |
| Feb 26, 2026 | $24.45 | $24.53 | $24.45 | $24.53 | +0.12% | 6,547 |
| Feb 25, 2026 | $24.33 | $24.50 | $24.30 | $24.50 | +0.82% | 6,191 |
| Feb 24, 2026 | $24.35 | $24.35 | $24.26 | $24.30 | -0.25% | 3,046 |
| Feb 23, 2026 | $24.44 | $24.45 | $24.30 | $24.36 | -0.16% | 11,367 |
| Feb 20, 2026 | $24.45 | $24.45 | $24.39 | $24.40 | +0.18% | 1,141 |
| Feb 19, 2026 | $24.40 | $24.45 | $24.36 | $24.36 | -0.49% | 8,615 |
| Feb 18, 2026 | $24.41 | $24.52 | $24.41 | $24.48 | +0.31% | 5,549 |
| Feb 17, 2026 | $24.60 | $24.60 | $24.25 | $24.40 | -0.73% | 20,646 |
| Feb 13, 2026 | $24.56 | $24.65 | $24.56 | $24.58 | +0.12% | 7,432 |
| Feb 12, 2026 | $24.60 | $24.61 | $24.51 | $24.55 | -0.42% | 6,675 |
| Feb 11, 2026 | $24.63 | $24.65 | $24.60 | $24.65 | +0.24% | 10,999 |
| Feb 10, 2026 | $25.25 | $25.25 | $24.48 | $24.59 | +0.30% | 30,452 |
| Feb 9, 2026 | $24.38 | $24.58 | $24.36 | $24.52 | +0.72% | 96,816 |
| Feb 6, 2026 | $24.33 | $24.36 | $24.30 | $24.35 | +0.14% | 57,679 |
| Feb 5, 2026 | $24.19 | $24.32 | $24.19 | $24.31 | +0.55% | 12,991 |
| Feb 4, 2026 | $24.21 | $24.25 | $24.17 | $24.18 | -0.30% | 4,835 |
| Feb 3, 2026 | $24.27 | $24.27 | $24.25 | $24.25 | -0.20% | 738 |
| Feb 2, 2026 | $24.26 | $24.30 | $24.26 | $24.30 | -0.04% | 2,260 |
| Jan 30, 2026 | $24.32 | $24.32 | $24.30 | $24.31 | +0.03% | 1,352 |
| Jan 29, 2026 | $24.34 | $24.44 | $24.30 | $24.30 | -0.20% | 8,376 |
| Jan 28, 2026 | $24.29 | $24.37 | $24.28 | $24.35 | +0.54% | 27,906 |
| Jan 27, 2026 | $24.20 | $24.22 | $24.20 | $24.22 | +0.05% | 1,400 |
| Jan 26, 2026 | $24.26 | $24.26 | $24.09 | $24.21 | -0.38% | 7,236 |
| Jan 23, 2026 | $24.31 | $24.42 | $24.30 | $24.30 | +0.29% | 12,825 |
| Jan 22, 2026 | $24.31 | $24.34 | $24.23 | $24.23 | +0.12% | 1,866 |
| Jan 21, 2026 | $24.21 | $24.25 | $24.20 | $24.20 | -0.21% | 3,002 |
| Jan 20, 2026 | $24.33 | $24.36 | $24.25 | $24.25 | -0.38% | 17,968 |
| Jan 16, 2026 | $24.33 | $24.34 | $24.30 | $24.34 | +0.14% | 1,793 |
| Jan 15, 2026 | $24.30 | $24.39 | $24.28 | $24.31 | +0.03% | 3,254 |
| Jan 14, 2026 | $24.27 | $24.35 | $24.27 | $24.30 | -0.06% | 3,550 |
| Jan 13, 2026 | $24.28 | $24.39 | $24.27 | $24.31 | -0.31% | 7,752 |
| Jan 12, 2026 | $24.39 | $24.39 | $24.29 | $24.39 | +0.37% | 15,615 |
| Jan 9, 2026 | $24.24 | $24.38 | $24.24 | $24.30 | +0.58% | 42,715 |
| Jan 8, 2026 | $24.10 | $24.20 | $24.09 | $24.16 | +0.25% | 7,745 |
| Jan 7, 2026 | $24.11 | $24.11 | $24.03 | $24.10 | +0.37% | 2,550 |
| Jan 6, 2026 | $24.17 | $24.18 | $24.00 | $24.01 | -0.25% | 5,514 |
| Jan 5, 2026 | $24.12 | $24.12 | $24.04 | $24.07 | -0.12% | 2,427 |
| Jan 2, 2026 | $24.08 | $24.10 | $24.01 | $24.10 | +0.01% | 4,500 |
| Dec 31, 2025 | $24.14 | $24.14 | $24.10 | $24.10 | +0.02% | 560 |
| Dec 30, 2025 | $24.09 | $24.14 | $24.04 | $24.09 | -0.32% | 2,113 |
| Dec 29, 2025 | $24.05 | $24.18 | $24.05 | $24.17 | +0.50% | 2,060 |
| Dec 26, 2025 | $23.95 | $24.05 | $23.89 | $24.05 | 0.00% | 8,408 |
| Dec 24, 2025 | $23.95 | $24.05 | $23.95 | $24.05 | +0.48% | 2,476 |
| Dec 23, 2025 | $24.00 | $24.05 | $23.94 | $23.94 | +0.52% | 2,058 |
| Dec 22, 2025 | $23.81 | $23.81 | $23.81 | $23.81 | -0.79% | 150 |
| Dec 19, 2025 | $23.85 | $24.00 | $23.85 | $24.00 | +0.42% | 6,080 |
| Dec 18, 2025 | $24.10 | $24.10 | $23.90 | $23.90 | -0.46% | 757 |
| Dec 17, 2025 | $24.00 | $24.01 | $23.82 | $24.01 | +1.05% | 4,701 |
| Dec 16, 2025 | $23.76 | $23.76 | $23.76 | $23.76 | -0.13% | 1,009 |
| Dec 15, 2025 | $23.68 | $23.88 | $23.68 | $23.79 | +0.13% | 2,475 |
| Dec 12, 2025 | $23.76 | $23.76 | $23.76 | $23.76 | 0.00% | 1,264 |
| Dec 11, 2025 | $23.75 | $23.76 | $23.71 | $23.76 | -0.25% | 2,843 |
| Dec 10, 2025 | $23.82 | $23.82 | $23.82 | $23.82 | -0.03% | 483 |
| Dec 9, 2025 | $23.70 | $23.88 | $23.70 | $23.83 | +0.41% | 2,800 |
| Dec 8, 2025 | $23.75 | $23.83 | $23.73 | $23.73 | -0.27% | 4,215 |
| Dec 5, 2025 | $23.77 | $23.79 | $23.77 | $23.79 | +0.06% | 1,225 |
| Dec 4, 2025 | $23.79 | $23.79 | $23.78 | $23.78 | +0.13% | 3,724 |
| Dec 3, 2025 | $23.70 | $23.82 | $23.70 | $23.75 | +0.85% | 4,002 |
| Dec 2, 2025 | $23.60 | $23.60 | $23.55 | $23.55 | -0.50% | 5,357 |
| Dec 1, 2025 | $23.60 | $23.71 | $23.59 | $23.67 | -0.41% | 4,221 |
| Nov 28, 2025 | $23.68 | $23.77 | $23.68 | $23.77 | -0.15% | 1,260 |
| Nov 26, 2025 | $23.59 | $23.93 | $23.55 | $23.80 | +0.85% | 5,495 |
| Nov 25, 2025 | $23.71 | $23.75 | $23.60 | $23.60 | -0.72% | 1,527 |
| Nov 24, 2025 | $23.77 | $23.77 | $23.77 | $23.77 | +0.68% | 1,583 |
| Nov 21, 2025 | $23.77 | $23.77 | $23.61 | $23.61 | -0.38% | 1,890 |
| Nov 20, 2025 | $23.75 | $23.75 | $23.70 | $23.70 | 0.00% | 16,700 |
| Nov 19, 2025 | $23.70 | $23.70 | $23.70 | $23.70 | -0.88% | 500 |
| Nov 18, 2025 | $23.91 | $23.91 | $23.91 | $23.91 | +0.04% | 800 |
| Nov 17, 2025 | $23.84 | $23.90 | $23.81 | $23.90 | +0.59% | 1,219 |
| Nov 14, 2025 | $23.77 | $23.98 | $23.75 | $23.76 | -0.92% | 11,829 |
| Nov 13, 2025 | $24.00 | $24.00 | $23.98 | $23.98 | -0.17% | 1,081 |
| Nov 12, 2025 | $24.02 | $24.02 | $24.02 | $24.02 | +0.38% | 19,004 |
| Nov 11, 2025 | $24.20 | $24.20 | $23.93 | $23.93 | -1.12% | 1,098 |
| Nov 10, 2025 | $24.20 | $24.23 | $23.92 | $24.20 | +0.83% | 4,009 |
| Nov 7, 2025 | $24.09 | $24.09 | $24.00 | $24.00 | -0.71% | 1,793 |
| Nov 6, 2025 | $24.17 | $24.17 | $24.17 | $24.17 | 0.00% | 0 |
| Nov 5, 2025 | $24.14 | $24.17 | $24.14 | $24.17 | -0.47% | 1,425 |
| Nov 4, 2025 | $24.21 | $24.34 | $24.16 | $24.29 | +1.61% | 5,540 |
| Nov 3, 2025 | $23.90 | $23.90 | $23.90 | $23.90 | 0.00% | 0 |
| Oct 31, 2025 | $23.90 | $23.90 | $23.90 | $23.90 | 0.00% | 0 |
| Oct 30, 2025 | $23.97 | $23.97 | $23.90 | $23.90 | -0.83% | 1,625 |
| Oct 29, 2025 | $23.97 | $24.25 | $23.97 | $24.10 | -0.38% | 4,813 |
| Oct 28, 2025 | $24.15 | $24.19 | $24.15 | $24.19 | +0.30% | 1,098 |
| Oct 27, 2025 | $24.04 | $24.25 | $24.04 | $24.12 | -1.35% | 3,369 |
| Oct 24, 2025 | $24.45 | $24.45 | $24.45 | $24.45 | +2.05% | 100 |
| Oct 23, 2025 | $24.10 | $24.20 | $23.96 | $23.96 | -0.79% | 1,590 |
| Oct 22, 2025 | $24.15 | $24.15 | $24.15 | $24.15 | 0.00% | 0 |
| Oct 21, 2025 | $24.15 | $24.26 | $24.15 | $24.15 | 0.00% | 2,290 |
| Oct 20, 2025 | $23.84 | $24.15 | $23.82 | $24.15 | +1.05% | 2,114 |
| Oct 17, 2025 | $24.12 | $24.12 | $23.80 | $23.90 | -0.42% | 1,582 |
| Oct 16, 2025 | $24.12 | $24.12 | $24.00 | $24.00 | -0.21% | 4,523 |
| Oct 15, 2025 | $24.12 | $24.12 | $24.05 | $24.05 | -0.21% | 4,804 |
| Oct 14, 2025 | $24.09 | $24.15 | $24.09 | $24.10 | +0.17% | 959 |
| Oct 13, 2025 | $24.06 | $24.06 | $24.06 | $24.06 | 0.00% | 0 |
| Oct 10, 2025 | $24.10 | $24.25 | $24.06 | $24.06 | -0.46% | 2,365 |
| Oct 9, 2025 | $24.16 | $24.17 | $24.15 | $24.17 | -0.62% | 2,900 |
| Oct 8, 2025 | $24.38 | $24.38 | $24.32 | $24.32 | -0.25% | 325 |
| Oct 7, 2025 | $24.38 | $24.38 | $24.38 | $24.38 | – | 0 |
Seasonality
EBBNF return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.2% | 2.5% | 0.1% | 0.3% | 2.4% | 1.9% | 0.2% | -0.6% | -0.8% | 0.1% | 4.4% | -0.6% |
| Months up | 5 of 5 | 5 of 6 | 3 of 6 | 4 of 6 | 5 of 6 | 5 of 6 | 3 of 6 | 3 of 6 | 4 of 6 | 3 of 6 | 4 of 5 | 3 of 5 |
| 2026 | 0.9% | 3.6% | -2.0% | 1.0% | 1.5% | 0.4% | 1.4% | 1.2% | 0.2% | 0.5% | ||
| 2025 | 1.4% | 1.3% | 0.7% | -3.9% | 4.8% | 2.2% | 1.7% | 1.2% | 2.2% | -0.9% | -0.6% | 1.4% |
| 2024 | 6.3% | 1.9% | 1.4% | 0.4% | 2.9% | -0.7% | 2.9% | 1.0% | 5.9% | -2.2% | 3.6% | 1.4% |
| 2023 | 3.6% | 4.2% | -1.4% | -0.3% | -4.9% | 1.3% | -2.0% | -0.6% | -4.1% | -3.7% | 14.0% | 0.2% |
| 2022 | 3.9% | -2.5% | 2.8% | 0.5% | 7.7% | 1.5% | -0.9% | -6.0% | -11.4% | 0.3% | 3.1% | -2.5% |
| 2021 | 6.6% | -0.8% | 3.8% | 2.2% | 6.7% | -2.1% | -0.1% | 2.1% | 6.7% | 2.1% | -3.6% |
See a number that looks wrong?