Meridian Bncp (NQ: EBSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2020	11.28	11.45	11.21	11.31	121,310	-0.01(-0.09%)
Aug 31, 2020	11.41	11.44	11.22	11.32	172,515	-0.02(-0.17%)
Aug 28, 2020	11.44	11.44	11.23	11.34	80,509	+0.04(+0.34%)
Aug 27, 2020	11.09	11.41	11.09	11.30	92,064	+0.19(+1.75%)
Aug 26, 2020	11.21	11.28	11.09	11.11	96,515	-0.19(-1.72%)
Aug 25, 2020	11.50	11.87	11.25	11.30	83,976	-0.13(-1.11%)
Aug 24, 2020	11.10	11.44	11.03	11.43	99,217	+0.38(+3.43%)
Aug 21, 2020	11.16	11.18	10.97	11.05	108,785	-0.12(-1.05%)
Aug 20, 2020	11.19	11.31	11.14	11.16	85,590	-0.20(-1.80%)
Aug 19, 2020	11.25	11.53	11.25	11.37	119,445	+0.09(+0.78%)
Aug 18, 2020	11.63	11.63	11.22	11.28	87,958	-0.34(-2.93%)
Aug 17, 2020	11.81	11.81	11.53	11.62	84,210	-0.30(-2.53%)
Aug 14, 2020	11.64	12.15	11.57	11.92	92,436	+0.17(+1.41%)
Aug 13, 2020	12.12	12.12	11.59	11.76	348,376	-0.46(-3.74%)
Aug 12, 2020	12.59	12.59	12.01	12.22	91,141	-0.11(-0.87%)
Aug 11, 2020	12.39	12.64	12.28	12.32	129,000	+0.18(+1.44%)
Aug 10, 2020	11.90	12.41	11.90	12.15	124,493	+0.27(+2.29%)
Aug 07, 2020	11.20	11.87	11.20	11.87	107,037	+0.58(+5.17%)
Aug 06, 2020	11.21	11.44	11.20	11.29	84,043	+0.04(+0.35%)
Aug 05, 2020	11.25	11.31	11.09	11.25	373,605	+0.14(+1.23%)
Aug 04, 2020	11.14	11.16	10.89	11.12	84,497	-0.05(-0.44%)