Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meridian Bncp (NQ: EBSB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 10.09 10.26 10.03 10.14 141,770 +0.11(+1.07%)
Sep 29, 2020 10.11 10.17 9.845 10.03 91,903 -0.14(-1.35%)
Sep 28, 2020 9.885 10.31 9.885 10.17 100,644 +0.40(+4.11%)
Sep 25, 2020 9.679 9.894 9.679 9.767 104,221 -0.04(-0.40%)
Sep 24, 2020 9.659 9.992 9.552 9.806 111,691 +0.18(+1.83%)
Sep 23, 2020 9.904 10.23 9.630 9.630 127,967 -0.27(-2.77%)
Sep 22, 2020 10.07 10.21 9.826 9.904 188,189 -0.13(-1.27%)
Sep 21, 2020 10.44 10.45 9.963 10.03 225,193 -0.53(-5.01%)
Sep 18, 2020 10.81 10.81 10.50 10.56 469,352 -0.17(-1.55%)
Sep 17, 2020 10.75 10.82 10.71 10.73 79,528 -0.15(-1.35%)
Sep 16, 2020 10.74 10.89 10.69 10.87 156,612 +0.13(+1.19%)
Sep 15, 2020 10.87 10.94 10.72 10.75 163,827 -0.13(-1.16%)
Sep 14, 2020 10.84 11.04 10.84 10.87 135,334 +0.07(+0.63%)
Sep 11, 2020 10.89 10.94 10.80 10.81 123,489 -0.08(-0.71%)
Sep 10, 2020 10.89 11.00 10.82 10.88 127,771 +0.05(+0.45%)
Sep 09, 2020 10.98 10.98 10.75 10.83 136,626 -0.06(-0.54%)
Sep 08, 2020 11.10 11.16 10.89 10.89 221,504 -0.35(-3.07%)
Sep 04, 2020 11.55 11.60 11.22 11.24 156,700 -0.05(-0.47%)
Sep 03, 2020 11.36 11.61 11.26 11.29 126,837 +0.01(+0.13%)
Sep 02, 2020 11.27 11.39 11.21 11.28 81,599 -0.03(-0.30%)
Sep 01, 2020 11.28 11.45 11.21 11.31 121,310 -0.01(-0.09%)
Aug 31, 2020 11.41 11.44 11.22 11.32 172,515 -0.02(-0.17%)
Aug 28, 2020 11.44 11.44 11.23 11.34 80,509 +0.04(+0.34%)
Aug 27, 2020 11.09 11.41 11.09 11.30 92,064 +0.19(+1.75%)
Aug 26, 2020 11.21 11.28 11.09 11.11 96,515 -0.19(-1.72%)
Aug 25, 2020 11.50 11.87 11.25 11.30 83,976 -0.13(-1.11%)
Aug 24, 2020 11.10 11.44 11.03 11.43 99,217 +0.38(+3.43%)
Aug 21, 2020 11.16 11.18 10.97 11.05 108,785 -0.12(-1.05%)
Aug 20, 2020 11.19 11.31 11.14 11.16 85,590 -0.20(-1.80%)
Aug 19, 2020 11.25 11.53 11.25 11.37 119,445 +0.09(+0.78%)
Aug 18, 2020 11.63 11.63 11.22 11.28 87,958 -0.34(-2.93%)
Aug 17, 2020 11.81 11.81 11.53 11.62 84,210 -0.30(-2.53%)
Aug 14, 2020 11.64 12.15 11.57 11.92 92,436 +0.17(+1.41%)
Aug 13, 2020 12.12 12.12 11.59 11.76 348,376 -0.46(-3.74%)
Aug 12, 2020 12.59 12.59 12.01 12.22 91,141 -0.11(-0.87%)
Aug 11, 2020 12.39 12.64 12.28 12.32 129,000 +0.18(+1.44%)
Aug 10, 2020 11.90 12.41 11.90 12.15 124,493 +0.27(+2.29%)
Aug 07, 2020 11.20 11.87 11.20 11.87 107,037 +0.58(+5.17%)
Aug 06, 2020 11.21 11.44 11.20 11.29 84,043 +0.04(+0.35%)
Aug 05, 2020 11.25 11.31 11.09 11.25 373,605 +0.14(+1.23%)
Aug 04, 2020 11.14 11.16 10.89 11.12 84,497 -0.05(-0.44%)
Aug 03, 2020 11.07 11.24 10.98 11.16 113,083 +0.07(+0.66%)
Jul 31, 2020 11.09 11.16 10.89 11.09 170,170 -0.09(-0.83%)
Jul 30, 2020 11.28 11.37 11.12 11.18 97,474 -0.38(-3.28%)
Jul 29, 2020 11.54 11.59 11.32 11.56 125,358 +0.00(+0.00%)
Jul 28, 2020 11.36 11.66 11.36 11.56 137,629 +0.18(+1.58%)
Jul 27, 2020 11.33 11.41 11.14 11.38 131,556 -0.07(-0.64%)
Jul 24, 2020 11.75 11.78 11.44 11.46 127,807 -0.24(-2.08%)
Jul 23, 2020 11.74 11.99 11.52 11.70 105,068 -0.05(-0.41%)
Jul 22, 2020 11.67 12.36 11.38 11.75 254,296 +0.35(+3.07%)
Jul 21, 2020 10.81 11.49 10.75 11.40 240,133 +0.69(+6.45%)
Jul 20, 2020 10.93 10.97 10.64 10.71 120,525 -0.33(-3.00%)
Jul 17, 2020 11.29 11.40 11.02 11.04 134,799 -0.32(-2.82%)
Jul 16, 2020 11.43 11.54 11.30 11.36 143,383 -0.17(-1.44%)
Jul 15, 2020 10.96 11.63 10.95 11.52 303,978 +0.84(+7.83%)
Jul 14, 2020 10.67 10.82 10.51 10.69 107,037 +0.02(+0.18%)
Jul 13, 2020 10.79 10.87 10.38 10.67 262,969 +0.02(+0.18%)
Jul 10, 2020 10.20 10.65 10.20 10.65 169,142 +0.47(+4.59%)
Jul 09, 2020 10.32 10.37 10.09 10.18 277,836 -0.19(-1.83%)
Jul 08, 2020 10.40 10.64 10.21 10.37 267,178 -0.07(-0.70%)
Jul 07, 2020 10.60 10.68 10.42 10.45 147,093 -0.29(-2.72%)
Jul 06, 2020 10.97 11.00 10.65 10.74 140,468 +0.07(+0.64%)
Jul 02, 2020 11.08 11.19 10.62 10.67 107,140 -0.10(-0.90%)
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.