Meridian Bncp (NQ: EBSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	17.58	17.66	17.20	17.27	278,169	-0.31(-1.75%)
Jan 30, 2020	17.26	17.58	17.14	17.57	346,158	+0.16(+0.94%)
Jan 29, 2020	18.50	18.50	17.39	17.41	501,923	-1.19(-6.40%)
Jan 28, 2020	18.55	18.64	18.42	18.60	261,476	+0.10(+0.52%)
Jan 27, 2020	18.29	18.54	18.26	18.51	298,886	+0.04(+0.21%)
Jan 24, 2020	18.47	18.51	18.33	18.47	137,209	-0.07(-0.36%)
Jan 23, 2020	18.36	18.56	18.30	18.53	134,744	+0.07(+0.36%)
Jan 22, 2020	18.52	18.62	18.28	18.47	154,701	+0.05(+0.26%)
Jan 21, 2020	18.57	18.61	18.40	18.42	113,526	-0.29(-1.54%)
Jan 17, 2020	18.97	18.97	18.68	18.71	97,515	-0.13(-0.71%)
Jan 16, 2020	18.71	18.97	18.67	18.84	128,082	+0.22(+1.19%)
Jan 15, 2020	18.63	18.70	18.50	18.62	90,739	-0.05(-0.26%)
Jan 14, 2020	18.63	18.77	18.56	18.67	193,730	-0.05(-0.26%)
Jan 13, 2020	18.53	18.73	18.50	18.72	206,336	+0.19(+1.04%)
Jan 10, 2020	18.58	18.60	18.38	18.52	166,068	-0.11(-0.57%)
Jan 09, 2020	18.73	18.81	18.63	18.63	88,845	-0.08(-0.41%)
Jan 08, 2020	18.61	18.84	18.61	18.71	117,056	+0.04(+0.21%)
Jan 07, 2020	18.74	18.85	18.63	18.67	113,760	-0.17(-0.92%)
Jan 06, 2020	18.92	18.96	18.74	18.84	142,331	-0.19(-0.98%)
Jan 03, 2020	18.93	19.04	18.66	19.03	149,399	-0.08(-0.43%)
Jan 02, 2020	19.37	19.37	18.97	19.11	140,694	-0.17(-0.90%)
Dec 31, 2019	19.40	19.61	19.28	19.28	134,917	-0.14(-0.74%)
Dec 30, 2019	19.46	19.49	19.31	19.43	103,477	+0.01(+0.05%)
Dec 27, 2019	19.64	19.64	19.36	19.42	83,034	-0.17(-0.88%)
Dec 26, 2019	19.63	19.66	19.43	19.59	82,452	-0.04(-0.20%)
Dec 24, 2019	19.46	19.63	19.43	19.63	87,409	+0.04(+0.20%)
Dec 23, 2019	19.85	19.85	19.54	19.59	253,464	-0.26(-1.31%)
Dec 20, 2019	19.95	20.02	19.84	19.85	310,466	-0.05(-0.24%)
Dec 19, 2019	19.96	19.96	19.85	19.90	109,036	-0.04(-0.19%)
Dec 18, 2019	19.99	20.01	19.82	19.94	74,070	+0.03(+0.14%)
Dec 17, 2019	19.86	19.91	19.79	19.91	185,010	+0.14(+0.73%)
Dec 16, 2019	19.50	19.87	19.46	19.76	278,055	+0.36(+1.87%)
Dec 13, 2019	19.32	19.42	19.14	19.40	155,518	-0.03(-0.15%)
Dec 12, 2019	19.13	19.52	19.13	19.43	110,611	+0.30(+1.55%)
Dec 11, 2019	19.20	19.22	19.08	19.13	120,567	+0.02(+0.10%)
Dec 10, 2019	19.02	19.12	18.96	19.11	268,668	+0.12(+0.65%)
Dec 09, 2019	19.04	19.09	18.95	18.99	117,010	-0.05(-0.25%)
Dec 06, 2019	19.10	19.22	18.99	19.04	139,725	+0.11(+0.56%)
Dec 05, 2019	18.96	19.06	18.88	18.93	102,749	-0.03(-0.15%)
Dec 04, 2019	18.96	19.03	18.90	18.96	222,053	+0.04(+0.20%)
Dec 03, 2019	18.87	18.93	18.70	18.92	128,396	-0.04(-0.20%)
Dec 02, 2019	19.25	19.33	18.94	18.96	154,944	-0.29(-1.49%)
Nov 29, 2019	19.27	19.32	19.17	19.25	53,024	-0.11(-0.54%)
Nov 27, 2019	19.30	19.41	19.24	19.35	182,082	+0.16(+0.85%)
Nov 26, 2019	19.00	19.43	18.72	19.19	390,521	+0.17(+0.90%)
Nov 25, 2019	18.85	19.08	18.81	19.02	406,001	+0.14(+0.76%)
Nov 22, 2019	18.93	18.99	18.81	18.87	179,572	+0.00(+0.00%)
Nov 21, 2019	19.08	19.08	18.87	18.87	161,543	-0.16(-0.85%)
Nov 20, 2019	18.86	19.11	18.86	19.04	170,661	+0.05(+0.25%)
Nov 19, 2019	19.20	19.29	18.97	18.99	290,156	-0.17(-0.90%)
Nov 18, 2019	19.10	19.30	18.76	19.16	265,610	+0.08(+0.40%)
Nov 15, 2019	19.10	19.20	18.98	19.08	80,739	+0.11(+0.55%)
Nov 14, 2019	18.98	19.16	18.96	18.98	73,031	+0.00(+0.00%)
Nov 13, 2019	19.09	19.13	18.92	18.98	83,851	-0.16(-0.85%)
Nov 12, 2019	19.08	19.24	18.98	19.14	228,291	+0.11(+0.60%)
Nov 11, 2019	18.90	19.30	18.88	19.03	390,481	+0.05(+0.25%)
Nov 08, 2019	18.97	19.04	18.82	18.98	109,082	-0.01(-0.05%)
Nov 07, 2019	19.16	19.20	18.91	18.99	238,323	-0.06(-0.30%)
Nov 06, 2019	18.93	19.10	18.92	19.05	188,488	+0.05(+0.25%)
Nov 05, 2019	19.02	19.12	18.94	19.00	163,616	+0.09(+0.46%)
Nov 04, 2019	19.12	19.17	18.90	18.91	190,655	-0.17(-0.88%)