Meridian Bncp (NQ: EBSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	15.09	15.13	14.71	14.89	149,761	-0.15(-1.01%)
Mar 28, 2019	14.94	15.06	14.76	15.04	105,864	+0.10(+0.70%)
Mar 27, 2019	14.67	15.02	14.59	14.93	194,601	+0.20(+1.35%)
Mar 26, 2019	14.36	14.74	14.36	14.74	155,310	+0.44(+3.05%)
Mar 25, 2019	13.99	14.33	13.87	14.30	206,305	+0.30(+2.17%)
Mar 22, 2019	14.19	14.33	13.90	14.00	454,343	-0.30(-2.12%)
Mar 21, 2019	14.35	14.55	14.25	14.30	144,745	-0.12(-0.86%)
Mar 20, 2019	14.67	14.74	14.40	14.42	136,076	-0.27(-1.81%)
Mar 19, 2019	15.01	15.03	14.68	14.69	116,640	-0.30(-2.03%)
Mar 18, 2019	14.94	15.16	14.89	14.99	104,659	+0.06(+0.38%)
Mar 15, 2019	14.97	15.17	14.90	14.93	399,199	-0.05(-0.32%)
Mar 14, 2019	14.98	15.04	14.93	14.98	67,032	+0.00(+0.00%)
Mar 13, 2019	14.96	15.14	14.96	14.98	109,097	+0.05(+0.32%)
Mar 12, 2019	15.08	15.09	14.89	14.93	90,828	-0.11(-0.75%)
Mar 11, 2019	14.80	15.07	14.69	15.05	194,195	+0.25(+1.72%)
Mar 08, 2019	14.65	14.81	14.65	14.79	93,898	+0.10(+0.71%)
Mar 07, 2019	14.86	14.91	14.63	14.69	141,247	-0.19(-1.27%)
Mar 06, 2019	15.22	15.28	14.85	14.88	134,696	-0.39(-2.54%)
Mar 05, 2019	15.36	15.37	15.17	15.27	123,930	-0.09(-0.55%)
Mar 04, 2019	15.44	15.58	15.32	15.35	290,714	-0.11(-0.73%)
Mar 01, 2019	15.51	15.51	15.33	15.46	99,402	+0.08(+0.49%)
Feb 28, 2019	15.38	15.45	15.36	15.39	102,488	-0.02(-0.12%)
Feb 27, 2019	15.40	15.48	15.37	15.41	110,755	+0.00(+0.00%)
Feb 26, 2019	15.52	15.61	15.40	15.41	94,984	-0.14(-0.91%)
Feb 25, 2019	15.68	15.81	15.55	15.55	102,679	-0.09(-0.60%)
Feb 22, 2019	15.61	15.78	15.55	15.64	164,930	+0.02(+0.12%)
Feb 21, 2019	15.56	15.62	15.42	15.62	201,964	+0.09(+0.55%)
Feb 20, 2019	15.50	15.61	15.36	15.54	139,308	+0.11(+0.73%)
Feb 19, 2019	15.44	15.57	15.30	15.43	187,833	-0.08(-0.49%)
Feb 15, 2019	15.27	15.56	15.27	15.50	163,977	+0.34(+2.24%)
Feb 14, 2019	15.19	15.32	15.09	15.16	158,324	-0.11(-0.74%)
Feb 13, 2019	15.10	15.28	15.05	15.27	110,186	+0.17(+1.13%)
Feb 12, 2019	15.11	15.23	15.02	15.10	98,405	+0.07(+0.44%)
Feb 11, 2019	14.93	15.04	14.82	15.04	105,832	+0.14(+0.95%)
Feb 08, 2019	14.92	14.99	14.83	14.90	123,433	-0.05(-0.32%)
Feb 07, 2019	14.82	15.00	14.75	14.94	155,139	+0.11(+0.76%)
Feb 06, 2019	14.85	14.90	14.79	14.83	91,767	-0.03(-0.19%)
Feb 05, 2019	14.93	14.95	14.82	14.86	172,385	-0.06(-0.38%)
Feb 04, 2019	14.96	14.98	14.76	14.92	245,432	-0.06(-0.38%)
Feb 01, 2019	14.98	15.08	14.76	14.97	143,864	+0.01(+0.09%)
Jan 31, 2019	14.96	15.10	14.77	14.96	217,244	-0.07(-0.47%)
Jan 30, 2019	14.98	15.07	14.89	15.03	138,574	+0.06(+0.38%)
Jan 29, 2019	14.89	15.07	14.81	14.97	186,504	+0.08(+0.51%)
Jan 28, 2019	14.76	14.95	14.71	14.90	220,472	+0.07(+0.45%)
Jan 25, 2019	14.71	14.92	14.64	14.83	149,474	+0.18(+1.23%)
Jan 24, 2019	14.61	14.81	14.48	14.65	137,725	+0.05(+0.32%)
Jan 23, 2019	14.55	15.04	14.47	14.60	410,948	-0.27(-1.84%)
Jan 22, 2019	14.66	15.57	14.55	14.88	200,465	+0.08(+0.51%)
Jan 18, 2019	14.64	14.88	14.43	14.80	260,628	+0.16(+1.10%)
Jan 17, 2019	14.42	14.67	14.37	14.64	124,705	+0.20(+1.37%)
Jan 16, 2019	14.18	14.44	14.18	14.44	131,143	+0.29(+2.07%)
Jan 15, 2019	14.15	14.19	13.96	14.15	157,380	-0.02(-0.13%)
Jan 14, 2019	14.12	14.43	14.12	14.17	118,073	-0.02(-0.13%)
Jan 11, 2019	14.24	14.24	14.07	14.19	118,457	-0.08(-0.53%)
Jan 10, 2019	14.22	14.39	14.10	14.26	76,136	-0.03(-0.20%)
Jan 09, 2019	14.30	14.42	14.16	14.29	192,876	-0.02(-0.13%)
Jan 08, 2019	14.16	14.34	14.04	14.31	128,455	+0.24(+1.68%)
Jan 07, 2019	13.93	14.15	13.79	14.08	155,876	+0.08(+0.54%)
Jan 04, 2019	13.75	14.34	13.69	14.00	241,149	+0.39(+2.85%)
Jan 03, 2019	13.64	13.83	13.52	13.61	190,385	-0.08(-0.55%)