Meridian Bncp (NQ: EBSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	20.09	20.51	20.09	20.36	215,512	+0.12(+0.59%)
Jun 29, 2021	20.36	20.89	20.16	20.24	176,940	-0.07(-0.34%)
Jun 28, 2021	20.94	21.08	20.24	20.31	228,454	-0.78(-3.68%)
Jun 25, 2021	21.18	21.35	21.00	21.08	894,907	+0.02(+0.09%)
Jun 24, 2021	20.99	21.08	20.79	21.06	348,211	+0.21(+1.00%)
Jun 23, 2021	20.91	21.02	20.77	20.85	260,669	-0.01(-0.05%)
Jun 22, 2021	20.80	20.88	20.48	20.86	142,871	+0.02(+0.10%)
Jun 21, 2021	20.49	21.16	20.45	20.84	349,680	+0.62(+3.05%)
Jun 18, 2021	20.63	20.93	20.17	20.23	351,980	-0.87(-4.10%)
Jun 17, 2021	21.57	21.91	21.00	21.09	226,744	-0.70(-3.20%)
Jun 16, 2021	21.23	21.91	21.11	21.79	198,903	+0.41(+1.91%)
Jun 15, 2021	21.10	21.62	20.98	21.38	199,292	+0.30(+1.41%)
Jun 14, 2021	21.13	21.42	20.91	21.08	168,479	-0.16(-0.75%)
Jun 11, 2021	21.51	21.65	21.14	21.24	288,232	-0.22(-1.02%)
Jun 10, 2021	22.20	22.20	21.41	21.46	276,465	-0.19(-0.87%)
Jun 09, 2021	21.77	21.88	21.56	21.65	245,987	-0.22(-1.00%)
Jun 08, 2021	21.87	21.95	21.67	21.87	245,049	-0.07(-0.32%)
Jun 07, 2021	21.89	21.95	21.51	21.93	267,183	+0.19(+0.86%)
Jun 04, 2021	21.79	21.93	21.51	21.75	146,853	-0.04(-0.18%)
Jun 03, 2021	21.55	21.86	21.37	21.79	219,022	+0.19(+0.87%)
Jun 02, 2021	22.09	22.09	21.55	21.60	173,705	-0.36(-1.62%)
Jun 01, 2021	21.95	22.17	21.56	21.95	203,112	+0.12(+0.54%)
May 28, 2021	21.79	21.96	21.53	21.84	193,452	+0.12(+0.55%)
May 27, 2021	20.96	21.79	20.80	21.72	220,874	+0.53(+2.52%)
May 26, 2021	20.80	21.20	20.46	21.18	212,501	+0.59(+2.89%)
May 25, 2021	21.14	21.38	20.59	20.59	299,880	-0.56(-2.67%)
May 24, 2021	21.39	21.39	21.12	21.15	143,487	-0.21(-0.97%)
May 21, 2021	21.28	21.44	21.13	21.36	121,746	+0.27(+1.27%)
May 20, 2021	20.88	21.12	20.62	21.09	245,068	+0.22(+1.04%)
May 19, 2021	20.75	20.98	20.45	20.88	578,279	-0.15(-0.71%)
May 18, 2021	21.29	21.55	20.98	21.02	272,434	-0.49(-2.26%)
May 17, 2021	20.92	21.61	20.92	21.51	431,149	+0.04(+0.18%)
May 14, 2021	21.08	21.50	20.94	21.47	355,048	+0.53(+2.55%)
May 13, 2021	20.27	21.05	20.22	20.93	771,383	+0.59(+2.92%)
May 12, 2021	20.84	21.04	20.29	20.34	277,761	-0.46(-2.19%)
May 11, 2021	20.92	21.22	20.62	20.80	401,647	-0.38(-1.78%)
May 10, 2021	21.83	21.84	21.11	21.17	375,098	-0.16(-0.74%)
May 07, 2021	21.32	21.59	21.22	21.33	552,293	-0.38(-1.73%)
May 06, 2021	21.61	21.79	21.34	21.71	453,388	+0.00(+0.00%)
May 05, 2021	22.01	22.63	21.60	21.71	616,527	-0.32(-1.44%)
May 04, 2021	22.11	22.60	21.72	22.02	899,059	-0.17(-0.76%)
May 03, 2021	21.99	22.25	21.80	22.19	553,553	+0.30(+1.36%)
Apr 30, 2021	21.98	22.12	21.81	21.90	814,509	-0.30(-1.34%)
Apr 29, 2021	22.38	22.73	22.03	22.19	627,681	-0.24(-1.06%)
Apr 28, 2021	22.51	22.75	22.33	22.43	642,592	+0.07(+0.31%)
Apr 27, 2021	21.98	22.44	21.88	22.36	808,505	+0.14(+0.62%)
Apr 26, 2021	21.40	22.61	21.40	22.22	1,163,654	+0.51(+2.37%)
Apr 23, 2021	19.86	22.63	19.86	21.71	4,749,720	+4.06(+23.01%)
Apr 22, 2021	17.61	17.83	17.08	17.65	282,013	-0.10(-0.56%)
Apr 21, 2021	17.64	17.82	17.45	17.75	81,130	+0.16(+0.90%)
Apr 20, 2021	17.97	18.06	17.58	17.59	221,019	-0.51(-2.79%)
Apr 19, 2021	18.13	18.27	17.94	18.09	113,722	-0.10(-0.57%)
Apr 16, 2021	18.38	18.45	18.07	18.20	90,276	-0.05(-0.30%)
Apr 15, 2021	18.32	18.32	17.84	18.25	64,932	+0.02(+0.11%)
Apr 14, 2021	17.90	18.34	17.90	18.23	75,209	+0.35(+1.94%)
Apr 13, 2021	18.27	18.44	17.86	17.88	342,862	-0.40(-2.17%)
Apr 12, 2021	18.34	18.49	18.26	18.28	70,966	+0.01(+0.05%)
Apr 09, 2021	18.38	18.47	18.23	18.27	95,224	-0.04(-0.22%)
Apr 08, 2021	18.11	18.58	17.93	18.31	98,607	+0.06(+0.33%)
Apr 07, 2021	18.45	18.54	18.16	18.25	95,908	-0.14(-0.75%)
Apr 06, 2021	18.41	18.66	18.29	18.39	83,266	-0.22(-1.17%)
Apr 05, 2021	18.57	18.64	18.39	18.61	76,926	+0.15(+0.80%)