Meridian Bncp (NQ: EBSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	23.22	23.29	23.00	23.20	124,727	+0.08(+0.35%)
Oct 28, 2021	22.32	23.16		23.12	221,508	+0.88(+3.96%)
Oct 27, 2021	22.42	22.54	22.06	22.24	137,407	-0.30(-1.33%)
Oct 26, 2021	22.83			22.54	318,274	-0.29(-1.27%)
Oct 25, 2021	23.22	23.22	22.23	22.83	235,436	-0.39(-1.68%)
Oct 22, 2021	22.74	23.28		23.22	550,140	+0.43(+1.89%)
Oct 21, 2021	23.11	23.21	22.73	22.79	250,911	-0.31(-1.34%)
Oct 20, 2021	22.34	23.11	22.34	23.10	584,846	+0.70(+3.13%)
Oct 19, 2021	22.35	22.44	21.87	22.40	220,725	+0.18(+0.81%)
Oct 18, 2021	21.88	22.22	21.88	22.22	205,721	+0.23(+1.05%)
Oct 15, 2021	22.41	22.69	21.94	21.99	215,304	+0.10(+0.46%)
Oct 14, 2021	22.05	22.05	21.70	21.89	376,978	+0.09(+0.41%)
Oct 13, 2021	22.18	22.18	21.68	21.80	169,599	-0.40(-1.80%)
Oct 12, 2021	22.29	22.46	22.10	22.20	331,082	-0.16(-0.72%)
Oct 11, 2021	22.33	22.49	22.05	22.36	135,735	+0.15(+0.68%)
Oct 08, 2021	21.91	22.30	21.89	22.21	143,518	+0.22(+1.00%)
Oct 07, 2021	21.63	22.00	21.44	21.99	391,790	+0.57(+2.66%)
Oct 06, 2021	21.02	21.42	20.77	21.42	190,581	+0.22(+1.04%)
Oct 05, 2021	21.84	21.84	21.16	21.20	398,306	-0.47(-2.17%)
Oct 04, 2021	21.64	21.89	21.22	21.67	124,634	+0.06(+0.28%)
Oct 01, 2021	20.85	21.84	20.69	21.61	233,870	+0.85(+4.09%)
Sep 30, 2021	21.25	21.34	20.73	20.76	185,838	-0.40(-1.89%)
Sep 29, 2021	20.62	21.17	20.23	21.16	162,961	+0.52(+2.52%)
Sep 28, 2021	20.95	20.98	20.47	20.64	252,608	-0.21(-1.01%)
Sep 27, 2021	20.27	21.27	20.25	20.85	479,331	+0.62(+3.06%)
Sep 24, 2021	20.04	20.55	20.04	20.23	334,082	+0.09(+0.45%)
Sep 23, 2021	19.58	20.28	19.58	20.14	307,834	+0.72(+3.71%)
Sep 22, 2021	19.22	19.60	19.21	19.42	72,487	+0.35(+1.84%)
Sep 21, 2021	19.15	19.30	18.91	19.07	111,269	+0.06(+0.32%)
Sep 20, 2021	18.97	19.59	18.73	19.01	300,702	-0.49(-2.51%)
Sep 17, 2021	19.30	19.52	18.96	19.50	455,995	+0.37(+1.92%)
Sep 16, 2021	19.05	19.40	18.86	19.13	195,406	+0.10(+0.52%)
Sep 15, 2021	18.83	19.11	18.81	19.03	307,071	+0.18(+0.95%)
Sep 14, 2021	19.38	19.38	18.76	18.85	68,891	-0.52(-2.67%)
Sep 13, 2021	19.40	19.59	19.12	19.37	121,155	+0.14(+0.72%)
Sep 10, 2021	19.94	20.08	19.22	19.23	225,565	-0.51(-2.57%)
Sep 09, 2021	19.89	20.13	19.68	19.74	126,552	-0.23(-1.15%)
Sep 08, 2021	19.95	20.20	19.84	19.97	237,076	-0.12(-0.59%)
Sep 07, 2021	20.41	20.61	20.07	20.09	223,578	-0.27(-1.32%)
Sep 03, 2021	20.86	20.86	20.23	20.36	60,632	-0.13(-0.63%)
Sep 02, 2021	20.54	20.75	20.47	20.48	101,685	-0.07(-0.34%)
Sep 01, 2021	20.76	20.76	20.43	20.55	183,367	-0.12(-0.58%)
Aug 31, 2021	20.53	20.80	20.48	20.67	80,865	+0.20(+0.97%)
Aug 30, 2021	20.94	20.94	20.42	20.48	115,400	-0.51(-2.42%)
Aug 27, 2021	20.57	21.01	20.57	20.98	289,727	+0.45(+2.18%)
Aug 26, 2021	20.90	20.98	20.53	20.53	145,975	-0.26(-1.24%)
Aug 25, 2021	20.79	21.06	20.79	20.79	152,781	-0.02(-0.10%)
Aug 24, 2021	20.99	21.11	20.71	20.81	205,989	-0.20(-0.95%)
Aug 23, 2021	20.89	21.10	20.82	21.01	202,424	+0.21(+1.00%)
Aug 20, 2021	20.14	20.80	19.98	20.80	182,599	+0.56(+2.75%)
Aug 19, 2021	19.91	20.28	19.80	20.25	321,849	+0.13(+0.64%)
Aug 18, 2021	20.26	20.50	20.09	20.12	266,573	-0.19(-0.93%)
Aug 17, 2021	20.41	20.61	20.13	20.31	426,851	-0.28(-1.35%)
Aug 16, 2021	20.30	20.59	20.02	20.58	166,162	+0.13(+0.63%)
Aug 13, 2021	20.61	20.79	20.43	20.46	370,920	-0.14(-0.68%)
Aug 12, 2021	20.61	20.71	20.37	20.59	168,590	+0.00(+0.00%)
Aug 11, 2021	20.54	20.75	20.32	20.59	169,215	+0.11(+0.53%)
Aug 10, 2021	19.75	20.53	19.56	20.48	362,839	+0.67(+3.36%)
Aug 09, 2021	19.86	20.05	19.57	19.82	134,327	-0.05(-0.25%)
Aug 06, 2021	19.61	20.11	19.41	19.87	281,193	+0.56(+2.88%)
Aug 05, 2021	19.23	19.43	19.23	19.31	231,089	+0.20(+1.04%)
Aug 04, 2021	19.14	19.40	19.06	19.11	173,233	-0.28(-1.44%)
Aug 03, 2021	19.25	19.47	18.96	19.39	159,908	+0.17(+0.88%)