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 (%)
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%)
Jul 01, 2021 20.60 20.65 20.34 20.39 306,280 +0.03(+0.15%)
Jun 30, 2021 20.09 20.51 20.09 20.36 215,512 +0.12(+0.59%)
Jun 29, 2021 20.36 20.89 20.16 20.24 176,940 -0.07(-0.34%)
Jun 28, 2021 20.94 21.08 20.24 20.31 228,454 -0.78(-3.68%)
Jun 25, 2021 21.18 21.35 21.00 21.08 894,907 +0.02(+0.09%)
Jun 24, 2021 20.99 21.08 20.79 21.06 348,211 +0.21(+1.00%)
Jun 23, 2021 20.91 21.02 20.77 20.85 260,669 -0.01(-0.05%)
Jun 22, 2021 20.80 20.88 20.48 20.86 142,871 +0.02(+0.10%)
Jun 21, 2021 20.49 21.16 20.45 20.84 349,680 +0.62(+3.05%)
Jun 18, 2021 20.63 20.93 20.17 20.23 351,980 -0.87(-4.10%)
Jun 17, 2021 21.57 21.91 21.00 21.09 226,744 -0.70(-3.20%)
Jun 16, 2021 21.23 21.91 21.11 21.79 198,903 +0.41(+1.91%)
Jun 15, 2021 21.10 21.62 20.98 21.38 199,292 +0.30(+1.41%)
Jun 14, 2021 21.13 21.42 20.91 21.08 168,479 -0.16(-0.75%)
Jun 11, 2021 21.51 21.65 21.14 21.24 288,232 -0.22(-1.02%)
Jun 10, 2021 22.20 22.20 21.41 21.46 276,465 -0.19(-0.87%)
Jun 09, 2021 21.77 21.88 21.56 21.65 245,987 -0.22(-1.00%)
Jun 08, 2021 21.87 21.95 21.67 21.87 245,049 -0.07(-0.32%)
Jun 07, 2021 21.89 21.95 21.51 21.93 267,183 +0.19(+0.86%)
Jun 04, 2021 21.79 21.93 21.51 21.75 146,853 -0.04(-0.18%)
Jun 03, 2021 21.55 21.86 21.37 21.79 219,022 +0.19(+0.87%)
Jun 02, 2021 22.09 22.09 21.55 21.60 173,705 -0.36(-1.62%)
Jun 01, 2021 21.95 22.17 21.56 21.95 203,112 +0.12(+0.54%)
May 28, 2021 21.79 21.96 21.53 21.84 193,452 +0.12(+0.55%)
May 27, 2021 20.96 21.79 20.80 21.72 220,874 +0.53(+2.52%)
May 26, 2021 20.80 21.20 20.46 21.18 212,501 +0.59(+2.89%)
May 25, 2021 21.14 21.38 20.59 20.59 299,880 -0.56(-2.67%)
May 24, 2021 21.39 21.39 21.12 21.15 143,487 -0.21(-0.97%)
May 21, 2021 21.28 21.44 21.13 21.36 121,746 +0.27(+1.27%)
May 20, 2021 20.88 21.12 20.62 21.09 245,068 +0.22(+1.04%)
May 19, 2021 20.75 20.98 20.45 20.88 578,279 -0.15(-0.71%)
May 18, 2021 21.29 21.55 20.98 21.02 272,434 -0.49(-2.26%)
May 17, 2021 20.92 21.61 20.92 21.51 431,149 +0.04(+0.18%)
May 14, 2021 21.08 21.50 20.94 21.47 355,048 +0.53(+2.55%)
May 13, 2021 20.27 21.05 20.22 20.93 771,383 +0.59(+2.92%)
May 12, 2021 20.84 21.04 20.29 20.34 277,761 -0.46(-2.19%)
May 11, 2021 20.92 21.22 20.62 20.80 401,647 -0.38(-1.78%)
May 10, 2021 21.83 21.84 21.11 21.17 375,098 -0.16(-0.74%)
May 07, 2021 21.32 21.59 21.22 21.33 552,293 -0.38(-1.73%)
May 06, 2021 21.61 21.79 21.34 21.71 453,388 +0.00(+0.00%)
May 05, 2021 22.01 22.63 21.60 21.71 616,527 -0.32(-1.44%)
May 04, 2021 22.11 22.60 21.72 22.02 899,059 -0.17(-0.76%)
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.