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, 2021 21.25 21.34 20.73 20.76 185,838 -0.40(-1.89%)
Sep 29, 2021 20.62 21.17 20.23 21.16 162,961 +0.52(+2.52%)
Sep 28, 2021 20.95 20.98 20.47 20.64 252,608 -0.21(-1.01%)
Sep 27, 2021 20.27 21.27 20.25 20.85 479,331 +0.62(+3.06%)
Sep 24, 2021 20.04 20.55 20.04 20.23 334,082 +0.09(+0.45%)
Sep 23, 2021 19.58 20.28 19.58 20.14 307,834 +0.72(+3.71%)
Sep 22, 2021 19.22 19.60 19.21 19.42 72,487 +0.35(+1.84%)
Sep 21, 2021 19.15 19.30 18.91 19.07 111,269 +0.06(+0.32%)
Sep 20, 2021 18.97 19.59 18.73 19.01 300,702 -0.49(-2.51%)
Sep 17, 2021 19.30 19.52 18.96 19.50 455,995 +0.37(+1.92%)
Sep 16, 2021 19.05 19.40 18.86 19.13 195,406 +0.10(+0.52%)
Sep 15, 2021 18.83 19.11 18.81 19.03 307,071 +0.18(+0.95%)
Sep 14, 2021 19.38 19.38 18.76 18.85 68,891 -0.52(-2.67%)
Sep 13, 2021 19.40 19.59 19.12 19.37 121,155 +0.14(+0.72%)
Sep 10, 2021 19.94 20.08 19.22 19.23 225,565 -0.51(-2.57%)
Sep 09, 2021 19.89 20.13 19.68 19.74 126,552 -0.23(-1.15%)
Sep 08, 2021 19.95 20.20 19.84 19.97 237,076 -0.12(-0.59%)
Sep 07, 2021 20.41 20.61 20.07 20.09 223,578 -0.27(-1.32%)
Sep 03, 2021 20.86 20.86 20.23 20.36 60,632 -0.13(-0.63%)
Sep 02, 2021 20.54 20.75 20.47 20.48 101,685 -0.07(-0.34%)
Sep 01, 2021 20.76 20.76 20.43 20.55 183,367 -0.12(-0.58%)
Aug 31, 2021 20.53 20.80 20.48 20.67 80,865 +0.20(+0.97%)
Aug 30, 2021 20.94 20.94 20.42 20.48 115,400 -0.51(-2.42%)
Aug 27, 2021 20.57 21.01 20.57 20.98 289,727 +0.45(+2.18%)
Aug 26, 2021 20.90 20.98 20.53 20.53 145,975 -0.26(-1.24%)
Aug 25, 2021 20.79 21.06 20.79 20.79 152,781 -0.02(-0.10%)
Aug 24, 2021 20.99 21.11 20.71 20.81 205,989 -0.20(-0.95%)
Aug 23, 2021 20.89 21.10 20.82 21.01 202,424 +0.21(+1.00%)
Aug 20, 2021 20.14 20.80 19.98 20.80 182,599 +0.56(+2.75%)
Aug 19, 2021 19.91 20.28 19.80 20.25 321,849 +0.13(+0.64%)
Aug 18, 2021 20.26 20.50 20.09 20.12 266,573 -0.19(-0.93%)
Aug 17, 2021 20.41 20.61 20.13 20.31 426,851 -0.28(-1.35%)
Aug 16, 2021 20.30 20.59 20.02 20.58 166,162 +0.13(+0.63%)
Aug 13, 2021 20.61 20.79 20.43 20.46 370,920 -0.14(-0.68%)
Aug 12, 2021 20.61 20.71 20.37 20.59 168,590 +0.00(+0.00%)
Aug 11, 2021 20.54 20.75 20.32 20.59 169,215 +0.11(+0.53%)
Aug 10, 2021 19.75 20.53 19.56 20.48 362,839 +0.67(+3.36%)
Aug 09, 2021 19.86 20.05 19.57 19.82 134,327 -0.05(-0.25%)
Aug 06, 2021 19.61 20.11 19.41 19.87 281,193 +0.56(+2.88%)
Aug 05, 2021 19.23 19.43 19.23 19.31 231,089 +0.20(+1.04%)
Aug 04, 2021 19.14 19.40 19.06 19.11 173,233 -0.28(-1.44%)
Aug 03, 2021 19.25 19.47 18.96 19.39 159,908 +0.17(+0.88%)
Aug 02, 2021 19.12 19.47 18.69 19.22 161,201 +0.20(+1.05%)
Jul 30, 2021 19.10 19.40 18.89 19.02 217,112 -0.17(-0.88%)
Jul 29, 2021 19.23 19.33 18.94 19.19 124,608 +0.15(+0.78%)
Jul 28, 2021 18.82 19.26 18.70 19.04 188,239 +0.25(+1.32%)
Jul 27, 2021 18.92 18.99 18.62 18.79 113,115 -0.21(-1.10%)
Jul 26, 2021 18.86 19.21 18.86 19.00 143,063 +0.14(+0.74%)
Jul 23, 2021 18.88 19.05 18.65 18.86 168,857 +0.13(+0.69%)
Jul 22, 2021 18.99 18.99 18.54 18.73 104,724 -0.43(-2.23%)
Jul 21, 2021 19.32 19.60 19.16 19.16 145,615 +0.11(+0.57%)
Jul 20, 2021 19.03 19.74 18.88 19.05 325,010 +0.17(+0.90%)
Jul 19, 2021 19.07 19.09 18.55 18.88 221,318 -0.36(-1.86%)
Jul 16, 2021 20.12 20.12 19.24 19.24 273,446 -0.39(-1.98%)
Jul 15, 2021 19.15 19.66 19.02 19.63 176,107 +0.31(+1.60%)
Jul 14, 2021 19.28 19.48 19.18 19.32 99,980 +0.10(+0.52%)
Jul 13, 2021 19.41 19.41 18.99 19.22 166,727 -0.24(-1.23%)
Jul 12, 2021 19.22 19.49 19.12 19.46 190,317 +0.03(+0.15%)
Jul 09, 2021 19.37 19.55 19.17 19.43 153,501 +0.47(+2.47%)
Jul 08, 2021 18.87 19.32 18.77 18.96 141,765 -0.41(-2.11%)
Jul 07, 2021 19.25 19.63 19.13 19.37 130,403 -0.06(-0.31%)
Jul 06, 2021 20.05 20.06 19.35 19.43 212,352 -0.71(-3.51%)
Jul 02, 2021 20.40 20.48 20.14 20.14 188,340 -0.25(-1.22%)
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.