Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meridian Bncp (NQ: EBSB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 12, 2021 24.15 0 -0.50(-2.03%)
Nov 11, 2021 24.35 24.97 24.25 24.65 271,940 +0.33(+1.36%)
Nov 10, 2021 25.13 24.30 24.32 641,794 -0.84(-3.34%)
Nov 09, 2021 25.05 25.35 24.74 25.16 199,563 -0.07(-0.28%)
Nov 08, 2021 24.98 25.72 24.98 25.23 283,603 +0.45(+1.82%)
Nov 05, 2021 24.79 25.17 24.24 24.78 285,585 +0.20(+0.81%)
Nov 04, 2021 24.85 24.85 24.17 24.58 176,017 -0.27(-1.09%)
Nov 03, 2021 23.95 25.02 23.82 24.85 372,341 +0.80(+3.33%)
Nov 02, 2021 24.05 24.20 23.80 24.05 285,499 +0.03(+0.12%)
Nov 01, 2021 23.39 24.05 23.42 24.02 257,592 +0.82(+3.53%)
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%)
Aug 02, 2021 19.12 19.47 18.69 19.22 161,201 +0.20(+1.05%)
Jul 30, 2021 19.10 19.40 18.89 19.02 217,112 -0.17(-0.88%)
Jul 29, 2021 19.23 19.33 18.94 19.19 124,608 +0.15(+0.78%)
Jul 28, 2021 18.82 19.26 18.70 19.04 188,239 +0.25(+1.32%)
Jul 27, 2021 18.92 18.99 18.62 18.79 113,115 -0.21(-1.10%)
Jul 26, 2021 18.86 19.21 18.86 19.00 143,063 +0.14(+0.74%)
Jul 23, 2021 18.88 19.05 18.65 18.86 168,857 +0.13(+0.69%)
Jul 22, 2021 18.99 18.99 18.54 18.73 104,724 -0.43(-2.23%)
Jul 21, 2021 19.32 19.60 19.16 19.16 145,615 +0.11(+0.57%)
Jul 20, 2021 19.03 19.74 18.88 19.05 325,010 +0.17(+0.90%)
Jul 19, 2021 19.07 19.09 18.55 18.88 221,318 -0.36(-1.86%)
Jul 16, 2021 20.12 20.12 19.24 19.24 273,446 -0.39(-1.98%)
Jul 15, 2021 19.15 19.66 19.02 19.63 176,107 +0.31(+1.60%)
Jul 14, 2021 19.28 19.48 19.18 19.32 99,980 +0.10(+0.52%)
Jul 13, 2021 19.41 19.41 18.99 19.22 166,727 -0.24(-1.23%)
Jul 12, 2021 19.22 19.49 19.12 19.46 190,317 +0.03(+0.15%)
Jul 09, 2021 19.37 19.55 19.17 19.43 153,501 +0.47(+2.47%)
Jul 08, 2021 18.87 19.32 18.77 18.96 141,765 -0.41(-2.11%)
Jul 07, 2021 19.25 19.63 19.13 19.37 130,403 -0.06(-0.31%)
Jul 06, 2021 20.05 20.06 19.35 19.43 212,352 -0.71(-3.51%)
Jul 02, 2021 20.40 20.48 20.14 20.14 188,340 -0.25(-1.22%)
Jul 01, 2021 20.60 20.65 20.34 20.39 306,280 +0.03(+0.15%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.