Meridian Bncp (NQ: EBSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	15.17	15.27	14.87	14.89	253,601	-0.26(-1.74%)
Oct 30, 2018	14.90	15.18	14.90	15.16	253,647	+0.23(+1.51%)
Oct 29, 2018	14.53	14.99	14.42	14.93	389,285	+0.32(+2.19%)
Oct 26, 2018	14.63	14.95	14.52	14.61	389,160	-0.16(-1.08%)
Oct 25, 2018	14.42	14.91	14.41	14.77	343,488	+0.39(+2.75%)
Oct 24, 2018	14.95	15.23	14.34	14.38	385,529	-0.27(-1.86%)
Oct 23, 2018	14.46	14.80	14.39	14.65	223,168	+0.08(+0.58%)
Oct 22, 2018	14.86	15.85	14.42	14.56	158,702	-0.18(-1.21%)
Oct 19, 2018	15.02	15.16	14.68	14.74	223,456	-0.33(-2.18%)
Oct 18, 2018	15.30	15.42	15.06	15.07	119,692	-0.27(-1.78%)
Oct 17, 2018	15.27	15.43	15.12	15.34	183,599	+0.01(+0.06%)
Oct 16, 2018	15.29	15.37	15.09	15.34	305,032	+0.09(+0.62%)
Oct 15, 2018	15.12	15.35	15.05	15.24	342,156	+0.08(+0.56%)
Oct 12, 2018	15.61	15.62	15.06	15.16	472,225	-0.35(-2.24%)
Oct 11, 2018	15.85	16.06	15.50	15.50	453,044	-0.39(-2.43%)
Oct 10, 2018	15.81	15.99	15.76	15.89	208,990	+0.07(+0.42%)
Oct 09, 2018	15.72	15.97	15.70	15.82	150,003	+0.08(+0.48%)
Oct 08, 2018	15.68	15.83	15.60	15.75	127,428	+0.08(+0.48%)
Oct 05, 2018	15.89	15.89	15.52	15.67	197,717	-0.16(-1.01%)
Oct 04, 2018	15.98	16.09	15.76	15.83	102,329	-0.16(-1.00%)
Oct 03, 2018	15.76	16.10	15.64	15.99	144,917	+0.27(+1.73%)
Oct 02, 2018	15.83	15.89	15.65	15.72	114,832	-0.15(-0.95%)
Oct 01, 2018	16.01	16.07	15.81	15.87	147,043	-0.11(-0.71%)
Sep 28, 2018	15.94	16.08	15.94	15.98	221,435	+0.05(+0.29%)
Sep 27, 2018	16.12	16.17	15.94	15.94	97,142	-0.14(-0.88%)
Sep 26, 2018	16.41	16.41	16.08	16.08	190,089	-0.28(-1.72%)
Sep 25, 2018	16.50	16.50	16.31	16.36	97,258	-0.09(-0.57%)
Sep 24, 2018	16.69	16.76	16.31	16.45	213,116	-0.28(-1.69%)
Sep 21, 2018	16.31	16.74	16.31	16.74	553,694	+0.42(+2.59%)
Sep 20, 2018	16.22	16.41	16.22	16.31	80,049	+0.09(+0.58%)
Sep 19, 2018	16.22	16.47	16.22	16.22	99,065	-0.05(-0.29%)
Sep 18, 2018	16.31	16.45	16.15	16.27	252,335	-0.05(-0.29%)
Sep 17, 2018	16.55	16.55	16.22	16.31	93,958	-0.19(-1.14%)
Sep 14, 2018	16.45	16.69	16.45	16.50	197,214	+0.05(+0.28%)
Sep 13, 2018	16.74	16.83	16.41	16.45	254,213	-0.19(-1.13%)
Sep 12, 2018	16.41	16.64	16.36	16.64	313,199	+0.23(+1.43%)
Sep 11, 2018	15.38	16.50	14.64	16.41	131,725	-0.14(-0.85%)
Sep 10, 2018	16.69	16.69	16.45	16.55	98,324	-0.05(-0.28%)
Sep 07, 2018	16.59	16.64	16.52	16.59	89,274	-0.05(-0.28%)
Sep 06, 2018	16.69	16.78	16.55	16.64	124,470	-0.09(-0.56%)
Sep 05, 2018	16.69	16.78	16.64	16.74	90,721	+0.00(+0.00%)
Sep 04, 2018	16.78	16.83	16.74	16.74	100,007	-0.05(-0.28%)
Aug 31, 2018		16.78	16.78	16.78	0	+0.09(+0.56%)
Aug 30, 2018	16.69	16.78	16.59	16.69	145,724	-0.05(-0.28%)
Aug 29, 2018	16.88	16.92	16.74	16.74	103,349	-0.14(-0.83%)
Aug 28, 2018	17.02	17.07	16.88	16.88	105,374	-0.14(-0.83%)
Aug 27, 2018	17.02	17.30	16.97	17.02	165,812	+0.05(+0.28%)
Aug 24, 2018	16.92	17.02	16.88	16.97	74,342	+0.05(+0.28%)
Aug 23, 2018	17.06	17.06	16.92	16.92	253,962	-0.14(-0.82%)
Aug 22, 2018	17.11	17.16	16.97	17.06	191,637	-0.05(-0.27%)
Aug 21, 2018	17.06	17.25	17.06	17.11	92,079	+0.09(+0.55%)
Aug 20, 2018	17.11	17.16	16.92	17.02	49,170	-0.05(-0.27%)
Aug 17, 2018	16.97	17.11	16.92	17.06	216,413	+0.00(+0.00%)
Aug 16, 2018	16.97	17.09	16.97	17.06	88,909	+0.19(+1.11%)
Aug 15, 2018	17.25	17.34	16.88	16.88	113,314	-0.42(-2.44%)
Aug 14, 2018	17.11	17.30	17.11	17.30	88,487	+0.23(+1.37%)
Aug 13, 2018	17.25	17.34	17.06	17.06	125,465	-0.19(-1.09%)
Aug 10, 2018	17.11	17.30	17.02	17.25	104,313	+0.05(+0.27%)
Aug 09, 2018	17.16	17.30	17.11	17.20	106,017	+0.09(+0.55%)
Aug 08, 2018	16.92	17.16	16.88	17.11	116,638	+0.14(+0.83%)
Aug 07, 2018	17.06	17.13	16.90	16.97	79,522	-0.05(-0.28%)
Aug 06, 2018	16.92	17.11	16.85	17.02	112,454	+0.05(+0.28%)
Aug 03, 2018	17.39	17.44	16.97	16.97	86,714	-0.38(-2.16%)
Aug 02, 2018	17.16	17.46	17.11	17.34	209,413	+0.14(+0.82%)