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 (%)
Nov 30, 2020 13.93 14.03 13.35 13.37 380,410 -0.72(-5.11%)
Nov 27, 2020 14.30 14.30 13.85 14.09 93,503 -0.24(-1.64%)
Nov 25, 2020 14.54 14.55 14.19 14.32 94,319 -0.40(-2.73%)
Nov 24, 2020 14.33 14.97 14.32 14.72 167,749 +0.69(+4.89%)
Nov 23, 2020 14.19 14.20 14.00 14.04 100,851 +0.08(+0.56%)
Nov 20, 2020 13.84 14.00 13.51 13.96 126,882 -0.08(-0.56%)
Nov 19, 2020 13.81 14.05 13.67 14.04 142,212 +0.15(+1.06%)
Nov 18, 2020 14.26 14.38 13.88 13.89 96,782 -0.28(-2.00%)
Nov 17, 2020 14.01 14.25 13.83 14.18 122,840 -0.07(-0.48%)
Nov 16, 2020 13.79 14.24 13.65 14.24 146,524 +0.88(+6.60%)
Nov 13, 2020 13.16 13.50 13.16 13.36 95,952 +0.27(+2.10%)
Nov 12, 2020 13.14 13.23 12.82 13.09 161,951 -0.29(-2.20%)
Nov 11, 2020 13.69 13.69 13.10 13.38 104,462 -0.30(-2.22%)
Nov 10, 2020 13.39 13.82 13.30 13.69 166,839 +0.42(+3.18%)
Nov 09, 2020 12.54 13.68 12.54 13.26 280,374 +1.72(+14.94%)
Nov 06, 2020 11.94 11.95 11.46 11.54 117,695 -0.27(-2.32%)
Nov 05, 2020 11.68 12.02 11.57 11.81 138,095 +0.13(+1.09%)
Nov 04, 2020 12.24 12.24 11.63 11.69 199,070 -0.89(-7.09%)
Nov 03, 2020 12.78 12.78 12.49 12.58 326,550 +0.13(+1.02%)
Nov 02, 2020 12.38 12.60 12.22 12.45 157,208 +0.25(+2.09%)
Oct 30, 2020 12.04 12.33 12.04 12.20 227,020 +0.06(+0.53%)
Oct 29, 2020 11.53 12.27 11.47 12.13 212,667 +0.57(+4.96%)
Oct 28, 2020 11.35 11.74 11.18 11.56 155,907 +0.21(+1.81%)
Oct 27, 2020 11.54 11.71 11.31 11.35 101,667 -0.24(-2.11%)
Oct 26, 2020 12.20 12.24 11.50 11.60 321,731 -0.70(-5.66%)
Oct 23, 2020 12.10 12.38 12.10 12.29 114,224 +0.21(+1.70%)
Oct 22, 2020 11.63 12.13 11.63 12.09 144,860 +0.46(+3.96%)
Oct 21, 2020 11.53 11.70 11.53 11.63 94,653 +0.06(+0.51%)
Oct 20, 2020 11.51 11.74 11.51 11.57 127,804 +0.15(+1.29%)
Oct 19, 2020 11.58 11.61 11.37 11.42 123,808 -0.10(-0.85%)
Oct 16, 2020 11.35 11.64 11.29 11.52 68,698 +0.14(+1.20%)
Oct 15, 2020 11.00 11.43 10.93 11.38 139,661 +0.25(+2.29%)
Oct 14, 2020 11.25 11.44 11.11 11.13 106,627 -0.19(-1.64%)
Oct 13, 2020 11.54 11.54 11.26 11.31 115,622 -0.34(-2.94%)
Oct 12, 2020 11.42 11.71 11.41 11.66 72,815 +0.22(+1.88%)
Oct 09, 2020 11.52 11.60 11.33 11.44 87,888 -0.02(-0.17%)
Oct 08, 2020 11.40 11.51 11.17 11.46 146,697 +0.17(+1.47%)
Oct 07, 2020 11.05 11.33 11.05 11.30 130,171 +0.35(+3.22%)
Oct 06, 2020 11.10 11.41 10.93 10.94 114,687 -0.03(-0.27%)
Oct 05, 2020 10.61 11.02 10.56 10.97 138,387 +0.41(+3.90%)
Oct 02, 2020 10.10 10.61 10.06 10.56 79,824 +0.27(+2.67%)
Oct 01, 2020 10.14 10.32 10.04 10.29 103,789 +0.15(+1.45%)
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%)
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.