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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $25.11 | $25.11 | $25.11 | $25.11 | +0.70% | 450 |
| Oct 12, 2026 | $24.91 | $25.17 | $24.91 | $24.94 | -0.24% | 13,015 |
| Oct 5, 2026 | $24.96 | $25.04 | $24.86 | $25.00 | +0.60% | 8,277 |
| Sep 28, 2026 | $24.95 | $25.25 | $24.85 | $24.85 | -0.40% | 26,000 |
| Sep 21, 2026 | $24.94 | $25.03 | $24.72 | $24.95 | +0.20% | 40,234 |
| Sep 14, 2026 | $24.91 | $25.00 | $24.85 | $24.90 | -0.06% | 25,978 |
| Sep 8, 2026 | $24.88 | $24.95 | $24.82 | $24.92 | -0.02% | 10,612 |
| Aug 31, 2026 | $24.95 | $24.97 | $24.90 | $24.92 | -0.04% | 30,409 |
| Aug 24, 2026 | $24.89 | $24.99 | $24.73 | $24.93 | -0.08% | 11,453 |
| Aug 17, 2026 | $24.85 | $24.97 | $24.52 | $24.95 | +0.40% | 24,081 |
| Aug 10, 2026 | $25.04 | $25.26 | $24.62 | $24.85 | -1.17% | 260,438 |
| Aug 3, 2026 | $25.09 | $25.29 | $25.09 | $25.15 | +0.58% | 18,751 |
| Jul 27, 2026 | $25.00 | $25.25 | $24.66 | $25.00 | -0.24% | 33,316 |
| Jul 20, 2026 | $24.94 | $25.10 | $24.91 | $25.06 | +0.68% | 96,737 |
| Jul 13, 2026 | $24.84 | $24.90 | $24.67 | $24.89 | +0.32% | 13,753 |
| Jul 6, 2026 | $24.60 | $24.81 | $24.56 | $24.81 | +0.72% | 31,437 |
| Jun 29, 2026 | $24.60 | $24.68 | $24.60 | $24.63 | +0.33% | 8,324 |
| Jun 22, 2026 | $24.59 | $24.68 | $24.00 | $24.55 | -0.20% | 22,395 |
| Jun 15, 2026 | $24.55 | $24.65 | $24.50 | $24.60 | +0.12% | 20,056 |
| Jun 8, 2026 | $24.57 | $24.59 | $24.50 | $24.57 | +0.29% | 18,708 |
| Jun 1, 2026 | $24.55 | $24.61 | $24.42 | $24.50 | -0.25% | 18,890 |
| May 26, 2026 | $24.46 | $24.61 | $24.35 | $24.56 | +0.37% | 4,658 |
| May 18, 2026 | $24.55 | $24.58 | $24.45 | $24.47 | +0.08% | 28,618 |
| May 11, 2026 | $24.69 | $24.80 | $24.45 | $24.45 | -0.85% | 22,160 |
| May 4, 2026 | $24.65 | $24.79 | $24.60 | $24.66 | +0.16% | 31,893 |
| Apr 27, 2026 | $24.50 | $24.62 | $24.39 | $24.62 | +0.53% | 15,255 |
| Apr 20, 2026 | $24.46 | $24.52 | $24.30 | $24.49 | +0.25% | 35,738 |
| Apr 13, 2026 | $24.31 | $24.49 | $24.27 | $24.43 | +0.70% | 69,465 |
| Apr 6, 2026 | $24.30 | $24.33 | $24.25 | $24.26 | +0.04% | 43,428 |
| Mar 30, 2026 | $24.18 | $24.38 | $24.13 | $24.25 | +0.27% | 23,230 |
| Mar 23, 2026 | $24.10 | $24.35 | $24.10 | $24.18 | +0.48% | 33,957 |
| Mar 16, 2026 | $24.21 | $24.39 | $23.93 | $24.07 | -0.53% | 20,159 |
| Mar 9, 2026 | $24.36 | $24.36 | $24.15 | $24.20 | -0.63% | 51,633 |
| Mar 2, 2026 | $24.41 | $24.55 | $24.21 | $24.35 | -1.81% | 42,379 |
| Feb 23, 2026 | $24.44 | $24.80 | $24.26 | $24.80 | +1.64% | 30,859 |
| Feb 17, 2026 | $24.60 | $24.60 | $24.25 | $24.40 | -0.73% | 35,951 |
| Feb 9, 2026 | $24.38 | $25.25 | $24.36 | $24.58 | +0.97% | 152,374 |
| Feb 2, 2026 | $24.26 | $24.36 | $24.17 | $24.35 | +0.15% | 78,503 |
| Jan 26, 2026 | $24.26 | $24.44 | $24.09 | $24.31 | +0.04% | 46,270 |
| Jan 20, 2026 | $24.33 | $24.42 | $24.20 | $24.30 | -0.17% | 35,661 |
| Jan 12, 2026 | $24.39 | $24.39 | $24.27 | $24.34 | +0.17% | 31,964 |
| Jan 5, 2026 | $24.12 | $24.38 | $24.00 | $24.30 | +0.83% | 60,951 |
| Dec 29, 2025 | $24.05 | $24.18 | $24.01 | $24.10 | +0.21% | 9,233 |
| Dec 22, 2025 | $23.81 | $24.05 | $23.81 | $24.05 | +0.21% | 13,092 |
| Dec 15, 2025 | $23.68 | $24.10 | $23.68 | $24.00 | +1.01% | 15,022 |
| Dec 8, 2025 | $23.75 | $23.88 | $23.70 | $23.76 | -0.14% | 11,605 |
| Dec 1, 2025 | $23.60 | $23.82 | $23.55 | $23.79 | +0.12% | 18,529 |
| Nov 24, 2025 | $23.77 | $23.93 | $23.55 | $23.77 | +0.66% | 9,865 |
| Nov 17, 2025 | $23.84 | $23.91 | $23.61 | $23.61 | -0.63% | 21,109 |
| Nov 10, 2025 | $24.20 | $24.23 | $23.75 | $23.76 | -1.00% | 37,021 |
| Nov 3, 2025 | $23.90 | $24.34 | $23.90 | $24.00 | +0.42% | 8,758 |
| Oct 27, 2025 | $24.04 | $24.25 | $23.90 | $23.90 | -2.25% | 10,905 |
| Oct 20, 2025 | $23.84 | $24.45 | $23.82 | $24.45 | +2.30% | 6,094 |
| Oct 13, 2025 | $24.06 | $24.15 | $23.80 | $23.90 | -0.67% | 11,868 |
| Oct 6, 2025 | $24.08 | $24.38 | $24.06 | $24.06 | -0.58% | 10,820 |
| Sep 29, 2025 | $24.17 | $24.20 | $24.00 | $24.20 | -0.08% | 10,737 |
| Sep 22, 2025 | $23.76 | $24.30 | $23.76 | $24.22 | -0.15% | 11,276 |
| Sep 15, 2025 | $24.09 | $25.23 | $23.90 | $24.26 | +0.74% | 28,337 |
| Sep 8, 2025 | $24.20 | $24.32 | $23.93 | $24.08 | -0.58% | 58,243 |
| Sep 2, 2025 | $23.90 | $24.32 | $23.73 | $24.22 | +2.60% | 137,784 |
| Aug 25, 2025 | $23.45 | $23.70 | $23.33 | $23.61 | +0.67% | 4,694 |
| Aug 18, 2025 | $23.35 | $23.65 | $23.04 | $23.45 | +0.43% | 13,391 |
| Aug 11, 2025 | $23.63 | $23.63 | $23.18 | $23.35 | -1.06% | 26,173 |
| Aug 4, 2025 | $23.56 | $23.80 | $23.22 | $23.60 | -0.42% | 68,084 |
| Jul 28, 2025 | $23.69 | $23.70 | $23.56 | $23.70 | +0.17% | 3,883 |
| Jul 21, 2025 | $23.91 | $23.91 | $23.55 | $23.66 | -1.00% | 26,339 |
| Jul 14, 2025 | $23.47 | $23.91 | $23.45 | $23.90 | +1.92% | 22,804 |
| Jul 7, 2025 | $23.40 | $23.51 | $23.27 | $23.45 | +0.30% | 16,851 |
| Jun 30, 2025 | $23.01 | $23.45 | $23.01 | $23.38 | +1.52% | 36,938 |
| Jun 23, 2025 | $23.16 | $23.30 | $23.00 | $23.03 | -0.09% | 29,299 |
| Jun 16, 2025 | $22.92 | $23.22 | $22.79 | $23.05 | +0.72% | 22,797 |
| Jun 9, 2025 | $23.10 | $23.25 | $22.73 | $22.89 | -0.84% | 24,328 |
| Jun 2, 2025 | $22.84 | $23.26 | $22.84 | $23.08 | +1.23% | 17,615 |
| May 27, 2025 | $22.75 | $22.80 | $22.60 | $22.80 | +0.22% | 20,518 |
| May 19, 2025 | $22.56 | $22.84 | $22.56 | $22.75 | -0.13% | 18,145 |
| May 12, 2025 | $22.51 | $23.00 | $22.50 | $22.78 | +1.80% | 46,957 |
| May 5, 2025 | $22.65 | $22.70 | $22.25 | $22.38 | -0.63% | 35,348 |
| Apr 28, 2025 | $22.21 | $22.60 | $22.06 | $22.52 | +2.00% | 51,074 |
| Apr 21, 2025 | $22.12 | $22.30 | $21.98 | $22.08 | -0.19% | 20,186 |
| Apr 14, 2025 | $21.85 | $22.24 | $21.56 | $22.12 | +1.94% | 70,006 |
| Apr 7, 2025 | $22.30 | $22.53 | $17.00 | $21.70 | -3.56% | 71,810 |
| Mar 31, 2025 | $23.40 | $23.40 | $21.86 | $22.50 | -3.78% | 111,274 |
| Mar 24, 2025 | $23.26 | $23.39 | $23.15 | $23.39 | +0.54% | 33,997 |
| Mar 17, 2025 | $23.30 | $23.55 | $23.20 | $23.26 | -0.17% | 17,494 |
| Mar 10, 2025 | $23.50 | $23.65 | $23.19 | $23.30 | -0.85% | 17,747 |
| Mar 3, 2025 | $22.93 | $24.00 | $22.70 | $23.50 | +2.84% | 159,501 |
| Feb 24, 2025 | $22.60 | $22.98 | $22.55 | $22.85 | +1.56% | 52,559 |
| Feb 18, 2025 | $22.57 | $22.63 | $22.36 | $22.50 | -0.47% | 13,377 |
| Feb 10, 2025 | $22.70 | $22.89 | $22.57 | $22.61 | -0.33% | 14,555 |
| Feb 3, 2025 | $22.71 | $22.90 | $22.68 | $22.68 | -1.09% | 6,038 |
| Jan 27, 2025 | $22.85 | $22.95 | $22.49 | $22.93 | +0.20% | 22,879 |
| Jan 21, 2025 | $22.70 | $22.95 | $22.65 | $22.89 | +0.90% | 11,731 |
| Jan 13, 2025 | $22.41 | $22.70 | $22.37 | $22.68 | +0.94% | 30,072 |
| Jan 6, 2025 | $22.50 | $22.71 | $22.31 | $22.47 | +0.04% | 18,909 |
| Dec 30, 2024 | $22.54 | $22.75 | $22.27 | $22.46 | +0.09% | 26,059 |
| Dec 23, 2024 | $22.26 | $22.50 | $22.25 | $22.44 | +1.10% | 29,003 |
| Dec 16, 2024 | $22.41 | $22.41 | $21.99 | $22.20 | -0.69% | 15,649 |
| Dec 9, 2024 | $22.16 | $22.45 | $22.00 | $22.35 | +0.79% | 44,652 |
| Dec 2, 2024 | $22.40 | $22.40 | $22.00 | $22.18 | -0.56% | 23,521 |
| Nov 25, 2024 | $22.00 | $22.30 | $22.00 | $22.30 | +0.22% | 27,887 |
| Nov 18, 2024 | $22.50 | $22.50 | $21.75 | $22.25 | +0.91% | 22,331 |
| Nov 11, 2024 | $21.99 | $22.42 | $21.99 | $22.05 | -0.09% | 27,943 |
| Nov 4, 2024 | $21.99 | $22.33 | $21.80 | $22.07 | -1.87% | 26,694 |
| Oct 28, 2024 | $22.22 | $22.51 | $21.80 | $22.49 | +1.40% | 20,473 |
| Oct 21, 2024 | $22.20 | $22.39 | $21.85 | $22.18 | -0.49% | 30,759 |
| Oct 14, 2024 | $22.34 | $22.45 | $22.27 | $22.29 | -0.45% | 17,100 |
| Oct 7, 2024 | $22.52 | $22.52 | $22.30 | $22.39 | -0.40% | 10,700 |
| Sep 30, 2024 | $22.31 | $22.52 | $22.31 | $22.48 | +0.77% | 19,200 |
| Sep 23, 2024 | $21.95 | $22.60 | $21.92 | $22.31 | +1.97% | 95,500 |
| Sep 16, 2024 | $21.05 | $21.95 | $21.01 | $21.88 | +3.94% | 67,100 |
| Sep 9, 2024 | $21.27 | $21.27 | $21.05 | $21.05 | -1.17% | 16,500 |
| Sep 3, 2024 | $21.15 | $21.33 | $21.13 | $21.30 | +0.81% | 24,400 |
| Aug 26, 2024 | $21.17 | $21.17 | $20.90 | $21.13 | +0.66% | 16,700 |
| Aug 19, 2024 | $20.95 | $21.19 | $20.74 | $20.99 | +0.19% | 22,600 |
| Aug 12, 2024 | $20.80 | $21.10 | $20.69 | $20.95 | +1.14% | 15,400 |
| Aug 5, 2024 | $21.07 | $21.49 | $20.52 | $20.71 | -3.14% | 18,700 |
| Jul 29, 2024 | $21.22 | $21.49 | $21.22 | $21.39 | +0.64% | 6,100 |
| Jul 22, 2024 | $21.18 | $21.51 | $21.18 | $21.25 | +0.33% | 7,700 |
| Jul 15, 2024 | $21.01 | $21.18 | $20.90 | $21.18 | +0.81% | 4,900 |
| Jul 8, 2024 | $20.75 | $21.10 | $20.65 | $21.01 | +1.25% | 9,800 |
| Jul 1, 2024 | $20.70 | $20.75 | $20.56 | $20.75 | +0.24% | 7,000 |
| Jun 24, 2024 | $20.20 | $21.47 | $20.15 | $20.70 | +3.19% | 50,600 |
| Jun 17, 2024 | $20.65 | $20.65 | $20.06 | $20.06 | -3.28% | 35,100 |
| Jun 10, 2024 | $20.79 | $20.89 | $20.60 | $20.74 | +0.48% | 25,600 |
| Jun 3, 2024 | $20.80 | $20.88 | $20.51 | $20.64 | -0.96% | 24,900 |
| May 28, 2024 | $20.84 | $20.90 | $20.80 | $20.84 | -0.62% | 6,100 |
| May 20, 2024 | $21.50 | $21.50 | $20.76 | $20.97 | +1.06% | 19,700 |
| May 13, 2024 | $21.00 | $21.02 | $20.75 | $20.75 | -1.19% | 19,100 |
| May 6, 2024 | $20.80 | $21.03 | $20.65 | $21.00 | +1.20% | 16,500 |
| Apr 29, 2024 | $20.60 | $20.75 | $20.30 | $20.75 | +1.22% | 30,200 |
| Apr 22, 2024 | $20.25 | $20.60 | $20.15 | $20.50 | +1.43% | 22,000 |
| Apr 15, 2024 | $20.60 | $21.20 | $20.20 | $20.21 | -3.30% | 27,800 |
| Apr 8, 2024 | $21.40 | $21.40 | $20.90 | $20.90 | -1.18% | 46,800 |
| Apr 1, 2024 | $20.52 | $21.65 | $20.45 | $21.15 | +3.07% | 91,500 |
| Mar 25, 2024 | $20.40 | $20.53 | $20.24 | $20.52 | +0.52% | 27,700 |
| Mar 18, 2024 | $20.33 | $20.41 | $20.13 | $20.41 | +0.41% | 13,000 |
| Mar 11, 2024 | $20.39 | $20.45 | $20.33 | $20.33 | -0.79% | 6,200 |
| Mar 4, 2024 | $20.33 | $20.49 | $20.16 | $20.49 | +1.15% | 19,200 |
| Feb 26, 2024 | $20.12 | $20.34 | $20.12 | $20.26 | +0.70% | 7,600 |
| Feb 20, 2024 | $20.09 | $20.24 | $19.71 | $20.12 | +0.05% | 22,900 |
| Feb 12, 2024 | $20.15 | $20.50 | $19.90 | $20.11 | +0.05% | 33,300 |
| Feb 5, 2024 | $20.20 | $20.56 | $19.84 | $20.10 | -0.50% | 3,900 |
| Jan 29, 2024 | $20.00 | $21.13 | $19.90 | $20.20 | +2.54% | 5,400 |
| Jan 22, 2024 | $19.60 | $19.90 | $19.60 | $19.70 | +1.55% | 7,100 |
| Jan 16, 2024 | $19.15 | $19.59 | $19.15 | $19.40 | +1.31% | 19,600 |
| Jan 8, 2024 | $19.25 | $19.29 | $18.98 | $19.15 | 0.00% | 13,200 |
| Jan 2, 2024 | $19.10 | $19.24 | $19.07 | $19.15 | +0.68% | 4,900 |
| Dec 26, 2023 | $19.35 | $19.35 | $18.85 | $19.02 | -1.71% | 13,600 |
| Dec 18, 2023 | $19.36 | $19.40 | $19.00 | $19.35 | -0.26% | 21,700 |
| Dec 11, 2023 | $19.40 | $19.70 | $18.88 | $19.40 | +2.15% | 21,500 |
| Dec 4, 2023 | $19.20 | $19.43 | $18.86 | $18.99 | +0.75% | 34,200 |
| Nov 27, 2023 | $18.56 | $19.38 | $18.56 | $18.85 | +4.14% | 12,300 |
| Nov 20, 2023 | $18.32 | $18.40 | $18.06 | $18.10 | -1.63% | 10,000 |
| Nov 13, 2023 | $18.38 | $18.42 | $17.91 | $18.40 | +1.10% | 21,500 |
| Nov 6, 2023 | $17.89 | $18.40 | $17.89 | $18.20 | +4.60% | 14,800 |
| Oct 30, 2023 | $16.95 | $17.60 | $16.95 | $17.40 | +2.73% | 19,300 |
| Oct 23, 2023 | $17.40 | $17.40 | $16.75 | $16.94 | -2.71% | 15,800 |
| Oct 16, 2023 | $17.79 | $18.03 | $17.41 | $17.41 | -2.36% | 24,400 |
| Oct 9, 2023 | $18.34 | $18.34 | $17.12 | $17.83 | +1.60% | 49,800 |
| Oct 2, 2023 | $17.65 | $17.88 | $17.50 | $17.55 | -0.57% | 43,100 |
| Sep 25, 2023 | $17.55 | $17.65 | $17.01 | $17.65 | -0.12% | 15,200 |
| Sep 18, 2023 | $18.05 | $18.21 | $17.67 | $17.67 | -1.94% | 19,900 |
| Sep 11, 2023 | $18.50 | $18.50 | $18.00 | $18.02 | +0.06% | 5,200 |
| Sep 5, 2023 | $18.50 | $18.50 | $17.85 | $18.01 | -2.70% | 15,700 |
| Aug 28, 2023 | $18.26 | $18.60 | $18.26 | $18.51 | +1.15% | 24,600 |
| Aug 21, 2023 | $18.89 | $18.89 | $18.30 | $18.30 | -2.81% | 18,900 |
| Aug 14, 2023 | $19.00 | $19.00 | $18.68 | $18.83 | -0.89% | 17,100 |
| Aug 7, 2023 | $19.03 | $19.10 | $18.86 | $19.00 | +0.80% | 5,400 |
| Jul 31, 2023 | $18.87 | $18.97 | $18.78 | $18.85 | -3.08% | 15,700 |
| Jul 24, 2023 | $18.78 | $19.45 | $18.78 | $19.45 | +3.57% | 29,900 |
| Jul 17, 2023 | $18.98 | $19.00 | $18.75 | $18.78 | -1.20% | 14,400 |
| Jul 10, 2023 | $19.02 | $19.36 | $18.98 | $19.01 | -0.79% | 23,800 |
| Jul 3, 2023 | $19.69 | $19.69 | $19.08 | $19.16 | -0.47% | 12,700 |
| Jun 26, 2023 | $19.20 | $19.53 | $19.04 | $19.25 | +0.21% | 8,800 |
| Jun 20, 2023 | $19.35 | $19.35 | $19.20 | $19.21 | -0.47% | 7,400 |
| Jun 12, 2023 | $19.45 | $19.46 | $19.05 | $19.30 | -1.98% | 7,600 |
| Jun 5, 2023 | $19.39 | $19.70 | $19.30 | $19.69 | +1.55% | 6,600 |
| May 30, 2023 | $19.14 | $19.39 | $18.90 | $19.39 | +0.99% | 12,500 |
| May 22, 2023 | $20.00 | $20.00 | $19.00 | $19.20 | -2.74% | 5,800 |
| May 15, 2023 | $20.02 | $20.02 | $19.69 | $19.74 | -0.30% | 10,400 |
| May 8, 2023 | $20.20 | $20.20 | $19.80 | $19.80 | -1.98% | 3,900 |
| May 1, 2023 | $20.01 | $20.35 | $20.01 | $20.20 | -0.74% | 12,600 |
| Apr 24, 2023 | $20.76 | $20.76 | $20.10 | $20.35 | -1.97% | 5,100 |
| Apr 17, 2023 | $20.00 | $20.76 | $19.80 | $20.76 | +3.80% | 6,600 |
| Apr 10, 2023 | $20.01 | $20.01 | $20.00 | $20.00 | -0.05% | 20,800 |
| Apr 3, 2023 | $20.40 | $20.40 | $20.00 | $20.01 | -1.92% | 6,700 |
| Mar 27, 2023 | $19.65 | $20.40 | $19.50 | $20.40 | +4.35% | 6,900 |
| Mar 20, 2023 | $19.50 | $19.70 | $19.45 | $19.55 | -0.75% | 9,200 |
| Mar 13, 2023 | $20.10 | $20.10 | $19.70 | $19.70 | -2.33% | 9,400 |
| Mar 6, 2023 | $20.50 | $20.50 | $20.10 | $20.17 | -0.79% | 10,200 |
| Feb 27, 2023 | $20.85 | $20.85 | $20.33 | $20.33 | -2.49% | 7,600 |
| Feb 21, 2023 | $20.35 | $20.85 | $20.35 | $20.85 | +1.51% | 4,900 |
| Feb 13, 2023 | $20.50 | $21.17 | $20.25 | $20.54 | +1.38% | 12,600 |
| Feb 6, 2023 | $20.35 | $20.35 | $20.21 | $20.26 | +0.15% | 6,700 |
| Jan 30, 2023 | $20.20 | $22.52 | $20.09 | $20.23 | +1.25% | 21,700 |
| Jan 23, 2023 | $20.18 | $20.18 | $19.89 | $19.98 | +0.15% | 7,400 |
| Jan 17, 2023 | $19.98 | $19.98 | $19.94 | $19.95 | -2.68% | 3,000 |
| Jan 9, 2023 | $19.81 | $20.50 | $19.70 | $20.50 | +4.59% | 7,000 |
| Jan 3, 2023 | $19.50 | $19.90 | $19.50 | $19.60 | +0.51% | 3,000 |
| Dec 27, 2022 | $19.30 | $19.50 | $19.26 | $19.50 | +1.04% | 6,600 |
| Dec 19, 2022 | $19.90 | $19.90 | $19.30 | $19.30 | -3.02% | 7,600 |
| Dec 12, 2022 | $19.80 | $19.90 | $19.75 | $19.90 | +0.71% | 9,200 |
| Dec 5, 2022 | $20.50 | $20.50 | $19.70 | $19.76 | -0.65% | 5,600 |
| Nov 28, 2022 | $19.84 | $20.00 | $19.84 | $19.89 | +0.25% | 3,600 |
| Nov 21, 2022 | $19.95 | $19.98 | $19.80 | $19.84 | -0.55% | 3,000 |
| Nov 14, 2022 | $19.71 | $20.00 | $19.71 | $19.95 | +0.05% | 7,500 |
| Nov 7, 2022 | $19.90 | $20.10 | $19.00 | $19.94 | +0.71% | 19,100 |
| Oct 31, 2022 | $19.85 | $19.85 | $19.64 | $19.80 | -0.25% | 3,700 |
| Oct 24, 2022 | $19.79 | $19.88 | $19.65 | $19.85 | +0.30% | 6,700 |
| Oct 17, 2022 | $19.68 | $19.79 | $19.61 | $19.79 | -0.85% | 4,800 |
| Oct 10, 2022 | $20.01 | $20.01 | $19.90 | $19.96 | -0.25% | 3,700 |
| Oct 3, 2022 | $19.72 | $20.01 | $19.72 | $20.01 | +1.47% | 3,500 |
| Sep 26, 2022 | $20.54 | $20.59 | $19.71 | $19.72 | -6.10% | 2,800 |
| Sep 19, 2022 | $22.00 | $22.00 | $20.60 | $21.00 | -4.07% | 3,900 |
| Sep 12, 2022 | $22.10 | $22.10 | $21.89 | $21.89 | -0.95% | 6,300 |
| Sep 6, 2022 | $22.30 | $22.30 | $22.10 | $22.10 | -0.93% | 3,800 |
| Aug 29, 2022 | $22.30 | $24.00 | $22.22 | $22.31 | +0.04% | 4,500 |
| Aug 22, 2022 | $22.78 | $22.78 | $22.26 | $22.30 | -1.55% | 11,800 |
| Aug 15, 2022 | $22.84 | $23.00 | $22.65 | $22.65 | -0.88% | 14,500 |
| Aug 8, 2022 | $23.00 | $23.15 | $22.76 | $22.85 | +0.35% | 13,800 |
| Aug 1, 2022 | $24.00 | $24.00 | $22.50 | $22.77 | -5.13% | 8,300 |
| Jul 25, 2022 | $24.10 | $24.10 | $24.00 | $24.00 | -0.41% | 400 |
| Jul 18, 2022 | $23.85 | $24.10 | $23.85 | $24.10 | -0.17% | 1,100 |
| Jul 11, 2022 | $24.26 | $24.26 | $23.30 | $24.14 | -0.49% | 5,500 |
| Jul 5, 2022 | $24.30 | $24.30 | $24.05 | $24.26 | +0.12% | 14,200 |
| Jun 27, 2022 | $24.23 | $24.23 | $24.23 | $24.23 | 0.00% | 0 |
| Jun 21, 2022 | $24.27 | $24.27 | $24.23 | $24.23 | -0.29% | 3,200 |
| Jun 13, 2022 | $24.40 | $24.40 | $24.14 | $24.30 | -0.41% | 1,600 |
| Jun 6, 2022 | $23.87 | $24.48 | $23.87 | $24.40 | +2.22% | 8,000 |
| May 31, 2022 | $23.87 | $23.87 | $23.87 | $23.87 | 0.00% | 0 |
| May 23, 2022 | $23.65 | $23.87 | $23.00 | $23.87 | +0.55% | 5,200 |
| May 16, 2022 | $23.80 | $23.89 | $23.40 | $23.74 | -1.12% | 14,000 |
| May 9, 2022 | $24.25 | $24.25 | $24.00 | $24.01 | -2.12% | 3,000 |
| May 2, 2022 | $22.61 | $24.66 | $22.19 | $24.53 | +9.24% | 7,700 |
| Apr 25, 2022 | $22.89 | $22.89 | $21.99 | $22.46 | -2.20% | 3,100 |
| Apr 18, 2022 | $22.90 | $22.96 | $22.89 | $22.96 | -0.20% | 3,400 |
| Apr 11, 2022 | $22.85 | $23.01 | $22.80 | $23.01 | +0.46% | 2,200 |
| Apr 4, 2022 | $22.34 | $22.91 | $22.34 | $22.90 | +2.52% | 1,500 |
| Mar 28, 2022 | $21.99 | $22.35 | $21.99 | $22.34 | +1.58% | 3,200 |
| Mar 21, 2022 | $21.30 | $21.99 | $21.30 | $21.99 | +3.24% | 300 |
| Mar 14, 2022 | $21.31 | $21.31 | $21.28 | $21.30 | -0.47% | 1,200 |
| Mar 7, 2022 | $21.83 | $21.83 | $21.25 | $21.40 | -1.97% | 11,500 |
| Feb 28, 2022 | $21.73 | $22.00 | $21.25 | $21.83 | +0.46% | 2,600 |
| Feb 22, 2022 | $21.80 | $21.80 | $21.73 | $21.73 | -1.04% | 1,600 |
| Feb 14, 2022 | $22.55 | $22.55 | $21.96 | $21.96 | -2.63% | 2,700 |
| Feb 7, 2022 | $22.85 | $22.90 | $22.55 | $22.55 | -0.88% | 2,600 |
| Jan 31, 2022 | $22.60 | $22.96 | $22.60 | $22.75 | +0.66% | 500 |
| Jan 24, 2022 | $22.70 | $22.75 | $22.60 | $22.60 | -0.44% | 1,500 |
| Jan 18, 2022 | $22.70 | $22.70 | $22.70 | $22.70 | +0.27% | 1,400 |
| Jan 10, 2022 | $22.25 | $22.64 | $22.25 | $22.64 | +1.75% | 3,100 |
| Jan 3, 2022 | $21.75 | $22.25 | $21.71 | $22.25 | +2.30% | 3,800 |
| Dec 27, 2021 | $21.29 | $21.75 | $20.94 | $21.75 | +2.16% | 3,000 |
| Dec 20, 2021 | $21.29 | $21.29 | $21.29 | $21.29 | -0.05% | 300 |
| Dec 13, 2021 | $21.00 | $21.30 | $21.00 | $21.30 | -1.20% | 600 |
| Dec 6, 2021 | $22.00 | $22.00 | $21.56 | $21.56 | -3.06% | 15,000 |
| Nov 29, 2021 | $22.60 | $22.60 | $21.00 | $22.24 | -1.59% | 5,200 |
| Nov 22, 2021 | $22.59 | $22.60 | $22.52 | $22.60 | -0.66% | 4,500 |
| Nov 15, 2021 | $22.70 | $22.85 | $19.21 | $22.75 | +0.62% | 24,900 |
| Nov 8, 2021 | $22.84 | $22.98 | $18.85 | $22.61 | -1.27% | 9,300 |
| Nov 1, 2021 | $22.59 | $22.90 | $22.45 | $22.90 | +2.19% | 26,600 |
| Oct 25, 2021 | $22.45 | $22.59 | $18.82 | $22.41 | +0.07% | 125,000 |
| Oct 18, 2021 | $22.26 | $22.50 | $22.26 | $22.39 | +0.60% | 35,000 |
| Oct 11, 2021 | $21.30 | $22.26 | $21.30 | $22.26 | +4.50% | 10,500 |
| Oct 4, 2021 | $21.34 | $21.48 | $21.30 | $21.30 | +0.48% | 4,000 |
| Sep 27, 2021 | $20.45 | $21.20 | $20.45 | $21.20 | +3.67% | 5,300 |
| Sep 20, 2021 | $21.14 | $21.14 | $20.45 | $20.45 | -3.25% | 11,300 |
| Sep 13, 2021 | $20.80 | $21.14 | $20.65 | $21.14 | +1.63% | 2,400 |
| Sep 7, 2021 | $20.99 | $20.99 | $20.69 | $20.80 | -0.72% | 2,800 |
| Aug 30, 2021 | $20.59 | $20.99 | $20.56 | $20.95 | +1.70% | 6,800 |
| Aug 23, 2021 | $20.79 | $20.79 | $20.60 | $20.60 | -0.92% | 7,700 |
| Aug 16, 2021 | $20.99 | $21.00 | $20.70 | $20.79 | -0.99% | 5,800 |
| Aug 9, 2021 | $20.70 | $21.00 | $20.70 | $21.00 | +0.57% | 10,400 |
| Aug 2, 2021 | $20.90 | $20.91 | $20.88 | $20.88 | -0.10% | 7,400 |
| Jul 26, 2021 | $20.80 | $20.96 | $20.80 | $20.90 | +0.72% | 4,300 |
| Jul 19, 2021 | $20.55 | $20.75 | $20.55 | $20.75 | -1.23% | 6,700 |
| Jul 12, 2021 | $20.85 | $21.01 | $20.60 | $21.01 | +0.76% | 12,000 |
| Jul 6, 2021 | $21.50 | $21.50 | $20.85 | $20.85 | -3.02% | 3,300 |
| Jun 28, 2021 | $21.15 | $21.50 | $21.15 | $21.50 | +2.38% | 17,900 |
| Jun 21, 2021 | $21.00 | $21.00 | $20.85 | $21.00 | +0.72% | 10,100 |
| Jun 14, 2021 | $20.65 | $20.85 | $20.50 | $20.85 | +0.97% | 1,000 |
| Jun 7, 2021 | $20.49 | $20.75 | $18.74 | $20.65 | +0.78% | 2,600 |
| Jun 1, 2021 | $20.00 | $20.49 | $20.00 | $20.49 | +2.45% | 1,200 |
| May 24, 2021 | $20.06 | $20.06 | $20.00 | $20.00 | -0.30% | 2,400 |
| May 17, 2021 | $20.20 | $20.20 | $20.05 | $20.06 | -2.57% | 4,600 |
| May 10, 2021 | $20.43 | $20.59 | $20.43 | $20.59 | +0.78% | 2,600 |
| May 3, 2021 | $19.87 | $20.50 | $19.87 | $20.43 | +2.82% | 12,700 |
| Apr 26, 2021 | $19.46 | $19.87 | $19.39 | $19.87 | +2.11% | 16,800 |
| Apr 19, 2021 | $19.42 | $19.46 | $19.30 | $19.46 | +0.21% | 1,200 |
| Apr 12, 2021 | $19.28 | $19.42 | $19.10 | $19.42 | +0.73% | 6,500 |
| Apr 5, 2021 | $19.11 | $19.37 | $19.11 | $19.28 | +0.84% | 3,900 |
| Mar 29, 2021 | $19.15 | $19.15 | $19.12 | $19.12 | -0.16% | 2,800 |
| Mar 22, 2021 | $19.11 | $19.29 | $19.11 | $19.15 | +0.21% | 35,800 |
| Mar 15, 2021 | $19.15 | $19.17 | $19.11 | $19.11 | -0.21% | 17,900 |
| Mar 8, 2021 | $19.15 | $19.16 | $19.10 | $19.15 | -0.52% | 92,000 |
| Mar 1, 2021 | $19.36 | $19.37 | $16.45 | $19.25 | -0.27% | 17,300 |
| Feb 22, 2021 | $19.60 | $19.60 | $19.25 | $19.30 | -1.52% | 20,900 |
| Feb 16, 2021 | $19.39 | $19.60 | $19.39 | $19.60 | +0.67% | 17,400 |
| Feb 8, 2021 | $19.50 | $19.51 | $19.41 | $19.47 | +3.91% | 38,000 |
| Feb 1, 2021 | $16.45 | $18.74 | $16.45 | $18.74 | +1.84% | 11,300 |
| Jan 25, 2021 | $18.38 | $18.55 | $18.35 | $18.40 | +0.11% | 14,000 |
| Jan 19, 2021 | $18.05 | $18.54 | $16.61 | $18.38 | +1.48% | 16,300 |
| Jan 11, 2021 | $17.99 | $18.26 | $17.75 | $18.11 | +2.62% | 10,900 |
| Jan 8, 2021 | $17.59 | $17.65 | $17.59 | $17.65 | – | 4,200 |
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?