Meridian Bncp (NQ: EBSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2019	18.90	19.11	18.81	19.08	196,201	+0.38(+2.02%)
Oct 31, 2019	18.65	18.72	18.44	18.70	187,621	+0.03(+0.15%)
Oct 30, 2019	18.70	18.77	18.49	18.67	144,025	-0.09(-0.46%)
Oct 29, 2019	18.52	18.86	18.49	18.76	120,702	+0.17(+0.93%)
Oct 28, 2019	18.69	18.87	18.49	18.59	96,045	-0.12(-0.66%)
Oct 25, 2019	18.49	18.93	18.49	18.71	167,545	+0.18(+0.98%)
Oct 24, 2019	18.86	18.95	18.50	18.53	214,793	-0.37(-1.97%)
Oct 23, 2019	17.93	18.93	17.92	18.90	630,908	+1.09(+6.12%)
Oct 22, 2019	17.82	17.92	17.57	17.81	117,657	-0.05(-0.27%)
Oct 21, 2019	17.84	17.93	17.77	17.86	117,340	+0.17(+0.97%)
Oct 18, 2019	17.44	17.74	17.44	17.69	139,621	+0.11(+0.65%)
Oct 17, 2019	17.49	17.58	17.42	17.57	61,946	+0.12(+0.71%)
Oct 16, 2019	17.57	17.57	17.36	17.45	89,092	-0.12(-0.68%)
Oct 15, 2019	17.35	17.74	17.31	17.57	166,030	+0.29(+1.66%)
Oct 14, 2019	17.34	17.40	17.23	17.28	76,883	-0.09(-0.52%)
Oct 11, 2019	17.53	17.75	17.36	17.37	132,404	+0.05(+0.30%)
Oct 10, 2019	17.40	17.52	17.31	17.32	81,754	-0.00(-0.03%)
Oct 09, 2019	17.40	17.48	17.24	17.33	76,420	-0.05(-0.28%)
Oct 08, 2019	17.68	17.68	17.36	17.37	95,899	-0.42(-2.36%)
Oct 07, 2019	17.84	17.98	17.78	17.79	476,882	-0.05(-0.27%)
Oct 04, 2019	17.72	18.02	17.69	17.84	193,273	+0.13(+0.73%)
Oct 03, 2019	17.60	17.72	17.45	17.71	134,512	+0.07(+0.41%)
Oct 02, 2019	17.39	17.72	17.39	17.64	173,945	-0.01(-0.05%)