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

Bryn Mawr Bank Corp (NQ: BMTC )

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 (%)
Dec 31, 2019 38.75 38.83 38.50 38.70 47,311 +0.01(+0.02%)
Dec 30, 2019 38.73 38.84 38.58 38.69 58,677 +0.05(+0.12%)
Dec 27, 2019 38.72 38.72 38.46 38.65 40,492 -0.01(-0.02%)
Dec 26, 2019 38.69 38.80 38.60 38.65 36,569 -0.04(-0.10%)
Dec 24, 2019 38.59 38.77 38.50 38.69 19,073 +0.02(+0.05%)
Dec 23, 2019 38.73 38.74 38.49 38.67 69,676 -0.06(-0.15%)
Dec 20, 2019 38.71 38.86 38.67 38.73 127,870 +0.06(+0.15%)
Dec 19, 2019 38.57 38.71 38.35 38.67 47,237 +0.10(+0.27%)
Dec 18, 2019 38.57 38.67 38.30 38.57 64,692 +0.13(+0.34%)
Dec 17, 2019 38.32 38.59 38.17 38.44 134,249 +0.19(+0.49%)
Dec 16, 2019 37.88 38.35 37.63 38.25 118,214 +0.69(+1.85%)
Dec 13, 2019 37.50 37.60 37.21 37.56 55,197 -0.06(-0.15%)
Dec 12, 2019 37.16 37.84 37.16 37.61 53,267 +0.62(+1.67%)
Dec 11, 2019 37.02 37.09 36.74 36.99 42,055 -0.01(-0.03%)
Dec 10, 2019 36.79 37.14 36.68 37.00 76,740 +0.29(+0.79%)
Dec 09, 2019 36.67 36.76 36.54 36.71 44,114 +0.00(+0.00%)
Dec 06, 2019 36.95 37.10 36.55 36.71 90,041 +0.12(+0.33%)
Dec 05, 2019 36.57 36.91 36.45 36.59 38,294 +0.12(+0.33%)
Dec 04, 2019 36.36 36.72 36.34 36.47 105,756 +0.23(+0.65%)
Dec 03, 2019 36.29 36.37 35.91 36.23 58,976 -0.38(-1.05%)
Dec 02, 2019 37.04 37.23 36.43 36.62 99,574 -0.23(-0.64%)
Nov 29, 2019 36.78 37.26 36.74 36.85 26,746 -0.10(-0.28%)
Nov 27, 2019 36.98 37.06 36.81 36.96 35,377 +0.11(+0.31%)
Nov 26, 2019 36.69 37.07 36.69 36.84 65,530 +0.04(+0.10%)
Nov 25, 2019 36.27 37.02 36.27 36.81 54,462 +0.53(+1.47%)
Nov 22, 2019 36.48 36.52 36.13 36.27 29,516 -0.04(-0.10%)
Nov 21, 2019 36.61 36.67 35.98 36.31 74,706 -0.17(-0.46%)
Nov 20, 2019 36.49 36.77 36.13 36.48 66,286 -0.11(-0.31%)
Nov 19, 2019 36.73 36.74 36.37 36.59 36,696 +0.09(+0.26%)
Nov 18, 2019 36.37 36.55 36.27 36.50 33,974 -0.09(-0.26%)
Nov 15, 2019 36.78 36.94 36.46 36.59 39,533 +0.01(+0.03%)
Nov 14, 2019 36.36 36.72 36.15 36.58 63,422 +0.08(+0.21%)
Nov 13, 2019 36.65 36.65 36.38 36.51 39,900 -0.38(-1.02%)
Nov 12, 2019 37.02 37.18 36.76 36.88 42,739 -0.04(-0.10%)
Nov 11, 2019 36.82 37.27 36.72 36.92 51,382 -0.09(-0.25%)
Nov 08, 2019 37.30 37.39 36.90 37.01 51,680 -0.12(-0.33%)
Nov 07, 2019 36.98 37.35 36.98 37.13 56,291 +0.30(+0.82%)
Nov 06, 2019 36.55 36.94 36.53 36.83 51,419 +0.03(+0.08%)
Nov 05, 2019 36.57 36.98 36.53 36.81 75,405 +0.39(+1.08%)
Nov 04, 2019 36.20 36.52 36.18 36.41 40,913 +0.34(+0.94%)
Nov 01, 2019 35.94 36.25 35.90 36.07 54,344 +0.31(+0.87%)
Oct 31, 2019 35.73 35.85 35.20 35.76 106,929 +0.02(+0.05%)
Oct 30, 2019 35.50 35.93 35.22 35.75 86,405 +0.08(+0.24%)
Oct 29, 2019 35.23 35.73 35.14 35.66 57,525 +0.47(+1.32%)
Oct 28, 2019 34.84 35.29 34.84 35.20 71,327 +0.46(+1.31%)
Oct 25, 2019 34.40 34.99 34.40 34.74 69,413 +0.34(+1.00%)
Oct 24, 2019 35.16 35.23 34.35 34.39 76,467 -0.82(-2.33%)
Oct 23, 2019 35.05 35.31 34.93 35.21 73,167 +0.03(+0.08%)
Oct 22, 2019 35.34 35.54 34.97 35.19 172,979 -0.07(-0.18%)
Oct 21, 2019 35.26 35.52 34.66 35.25 227,238 +0.52(+1.50%)
Oct 18, 2019 33.56 35.22 33.56 34.73 387,301 +1.41(+4.22%)
Oct 17, 2019 33.23 33.66 33.04 33.32 208,631 +0.23(+0.70%)
Oct 16, 2019 33.46 33.58 33.01 33.09 217,180 -0.24(-0.73%)
Oct 15, 2019 33.47 34.19 33.23 33.33 205,143 +0.00(+0.00%)
Oct 14, 2019 33.44 33.66 32.73 33.33 73,483 -0.22(-0.67%)
Oct 11, 2019 33.67 34.30 33.53 33.56 58,148 +0.38(+1.15%)
Oct 10, 2019 33.08 33.44 33.05 33.17 27,737 +0.18(+0.54%)
Oct 09, 2019 32.82 33.16 32.69 33.00 41,968 +0.27(+0.83%)
Oct 08, 2019 32.95 33.07 32.66 32.73 31,744 -0.53(-1.60%)
Oct 07, 2019 33.10 33.45 33.10 33.26 24,709 +0.06(+0.17%)
Oct 04, 2019 32.94 33.20 32.69 33.20 36,155 +0.27(+0.82%)
Oct 03, 2019 33.22 33.30 32.56 32.93 40,147 -0.26(-0.79%)
Oct 02, 2019 33.36 33.36 32.82 33.19 122,833 -0.35(-1.06%)
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.