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 (%)
Jun 30, 2020 10.98 11.32 10.98 11.28 163,474 +0.23(+2.11%)
Jun 29, 2020 10.78 11.20 10.72 11.05 236,030 +0.46(+4.32%)
Jun 26, 2020 10.63 10.67 10.26 10.59 439,872 -0.17(-1.54%)
Jun 25, 2020 10.40 10.81 10.30 10.76 137,855 +0.27(+2.60%)
Jun 24, 2020 10.67 10.95 10.37 10.48 174,609 -0.32(-2.97%)
Jun 23, 2020 11.08 11.11 10.75 10.81 68,294 -0.08(-0.71%)
Jun 22, 2020 10.72 10.93 10.62 10.88 81,256 +0.02(+0.18%)
Jun 19, 2020 11.22 11.26 10.51 10.86 411,082 -0.21(-1.93%)
Jun 18, 2020 10.85 11.35 10.81 11.08 159,693 +0.09(+0.84%)
Jun 17, 2020 12.14 12.14 10.92 10.98 256,246 -0.24(-2.12%)
Jun 16, 2020 11.23 11.38 10.87 11.22 184,004 +0.45(+4.22%)
Jun 15, 2020 10.32 10.97 10.05 10.77 191,861 +0.13(+1.18%)
Jun 12, 2020 10.92 10.94 10.25 10.64 197,958 +0.18(+1.75%)
Jun 11, 2020 10.80 10.94 10.30 10.46 212,448 -0.81(-7.20%)
Jun 10, 2020 12.31 12.31 11.24 11.27 171,571 -1.13(-9.11%)
Jun 09, 2020 12.56 12.65 12.07 12.40 143,210 -0.20(-1.61%)
Jun 08, 2020 12.96 13.10 12.56 12.60 123,263 -0.10(-0.76%)
Jun 05, 2020 11.83 12.75 11.69 12.70 405,752 +1.55(+13.95%)
Jun 04, 2020 11.24 11.40 10.97 11.15 176,470 -0.21(-1.87%)
Jun 03, 2020 11.17 11.68 11.17 11.36 130,561 +0.54(+5.00%)
Jun 02, 2020 11.15 11.30 10.69 10.82 107,766 -0.21(-1.93%)
Jun 01, 2020 11.20 11.32 10.96 11.03 189,999 -0.10(-0.87%)
May 29, 2020 11.10 11.43 10.80 11.13 247,551 -0.14(-1.29%)
May 28, 2020 11.91 11.91 11.21 11.27 202,079 -0.40(-3.39%)
May 27, 2020 11.31 11.76 11.01 11.67 188,587 +0.86(+7.95%)
May 26, 2020 10.78 10.94 10.72 10.81 128,668 +0.56(+5.47%)
May 22, 2020 10.45 10.48 10.10 10.25 89,557 -0.14(-1.39%)
May 21, 2020 10.41 10.60 10.35 10.39 72,192 -0.07(-0.65%)
May 20, 2020 10.15 10.67 10.10 10.46 169,572 +0.56(+5.66%)
May 19, 2020 10.82 10.82 9.890 9.900 191,257 -1.02(-9.37%)
May 18, 2020 10.13 10.98 10.12 10.92 288,199 +1.29(+13.44%)
May 15, 2020 9.659 9.803 9.552 9.630 160,168 -0.05(-0.50%)
May 14, 2020 9.552 9.803 9.205 9.678 180,383 +0.03(+0.30%)
May 13, 2020 9.968 10.38 9.378 9.649 175,169 -0.42(-4.22%)
May 12, 2020 10.60 10.60 10.04 10.07 128,477 -0.42(-3.96%)
May 11, 2020 10.80 10.86 10.37 10.49 215,430 -0.57(-5.15%)
May 08, 2020 10.95 11.21 10.80 11.06 168,347 +0.33(+3.06%)
May 07, 2020 10.47 11.13 10.39 10.73 218,316 +0.42(+4.03%)
May 06, 2020 10.69 10.82 10.23 10.32 143,557 -0.36(-3.35%)
May 05, 2020 11.00 11.23 10.60 10.67 144,200 -0.16(-1.52%)
May 04, 2020 10.86 10.96 10.64 10.84 156,149 -0.25(-2.27%)
May 01, 2020 11.11 11.29 10.65 11.09 144,638 -0.29(-2.55%)
Apr 30, 2020 11.89 11.89 11.31 11.38 163,329 -0.86(-7.02%)
Apr 29, 2020 12.12 12.46 11.92 12.24 211,324 +0.56(+4.80%)
Apr 28, 2020 11.46 11.74 11.34 11.68 214,329 +0.63(+5.68%)
Apr 27, 2020 10.29 11.07 10.18 11.05 206,806 +0.93(+9.16%)
Apr 24, 2020 10.39 10.48 10.04 10.12 137,287 -0.24(-2.33%)
Apr 23, 2020 9.987 10.58 9.968 10.36 280,350 +0.34(+3.37%)
Apr 22, 2020 10.04 10.19 9.755 10.03 156,255 -0.02(-0.19%)
Apr 21, 2020 9.765 10.23 9.765 10.04 100,046 -0.16(-1.61%)
Apr 20, 2020 10.11 10.45 10.04 10.21 133,896 -0.19(-1.86%)
Apr 17, 2020 9.939 10.46 9.900 10.40 171,867 +0.77(+8.02%)
Apr 16, 2020 9.726 10.09 9.388 9.630 242,611 -0.14(-1.48%)
Apr 15, 2020 10.09 10.19 9.726 9.774 179,288 -0.78(-7.41%)
Apr 14, 2020 10.99 11.10 10.43 10.56 198,247 -0.28(-2.58%)
Apr 13, 2020 11.47 11.60 10.69 10.84 150,600 -0.68(-5.87%)
Apr 09, 2020 10.67 11.60 10.54 11.51 237,819 +0.92(+8.66%)
Apr 08, 2020 10.08 10.75 10.08 10.60 226,331 +0.63(+6.30%)
Apr 07, 2020 10.16 10.51 9.842 9.968 342,047 +0.00(+0.00%)
Apr 06, 2020 9.948 10.10 9.601 9.968 339,118 +0.33(+3.41%)
Apr 03, 2020 9.803 9.958 9.514 9.639 249,933 -0.35(-3.48%)
Apr 02, 2020 9.900 10.10 9.803 9.987 248,918 -0.05(-0.48%)
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.