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 (%)
Mar 28, 2013 18.61 18.72 18.41 18.44 31,935 -0.14(-0.77%)
Mar 27, 2013 18.37 18.61 18.27 18.58 12,677 +0.17(+0.95%)
Mar 26, 2013 18.48 18.52 18.20 18.41 18,072 +0.01(+0.04%)
Mar 25, 2013 18.51 18.56 18.29 18.40 26,133 +0.02(+0.13%)
Mar 22, 2013 18.42 18.43 18.23 18.37 14,971 +0.06(+0.35%)
Mar 21, 2013 18.46 18.61 18.28 18.31 33,268 -0.29(-1.58%)
Mar 20, 2013 18.61 18.61 18.46 18.60 10,183 +0.11(+0.58%)
Mar 19, 2013 18.42 18.54 18.36 18.50 13,922 +0.16(+0.89%)
Mar 18, 2013 18.45 18.49 18.12 18.33 47,127 -0.23(-1.24%)
Mar 15, 2013 18.42 18.67 18.33 18.56 143,575 +0.19(+1.03%)
Mar 14, 2013 18.21 18.48 18.21 18.37 29,854 +0.13(+0.74%)
Mar 13, 2013 18.10 18.24 17.87 18.24 21,590 +0.11(+0.61%)
Mar 12, 2013 18.31 18.31 18.10 18.13 4,832 -0.16(-0.87%)
Mar 11, 2013 18.38 18.50 18.20 18.29 11,372 -0.17(-0.90%)
Mar 08, 2013 18.41 18.51 18.19 18.45 20,624 +0.12(+0.65%)
Mar 07, 2013 18.14 18.37 18.03 18.33 22,865 +0.24(+1.31%)
Mar 06, 2013 18.06 18.31 17.94 18.10 11,608 +0.03(+0.18%)
Mar 05, 2013 17.95 18.14 17.72 18.06 41,186 +0.16(+0.88%)
Mar 04, 2013 18.18 18.21 17.71 17.91 41,281 -0.25(-1.40%)
Mar 01, 2013 18.09 18.39 17.89 18.16 20,792 -0.01(-0.04%)
Feb 28, 2013 18.07 18.18 17.93 18.17 12,414 +0.06(+0.31%)
Feb 27, 2013 17.87 18.23 17.87 18.11 23,647 +0.17(+0.97%)
Feb 26, 2013 18.06 18.23 17.80 17.94 21,796 -0.05(-0.26%)
Feb 25, 2013 18.53 18.53 17.94 17.99 36,252 -0.53(-2.87%)
Feb 22, 2013 18.36 18.52 18.20 18.52 22,167 +0.29(+1.61%)
Feb 21, 2013 18.22 18.29 18.10 18.22 32,787 -0.02(-0.09%)
Feb 20, 2013 18.43 18.52 18.21 18.24 30,162 -0.22(-1.20%)
Feb 19, 2013 18.48 18.60 18.26 18.46 16,120 +0.06(+0.34%)
Feb 15, 2013 18.37 18.41 18.24 18.40 22,811 +0.14(+0.78%)
Feb 14, 2013 18.48 18.57 18.18 18.25 55,472 -0.22(-1.20%)
Feb 13, 2013 18.49 18.60 18.36 18.48 7,153 +0.02(+0.13%)
Feb 12, 2013 18.38 18.51 18.22 18.45 27,916 +0.09(+0.47%)
Feb 11, 2013 18.25 18.38 18.24 18.37 3,641 +0.06(+0.30%)
Feb 08, 2013 18.29 18.41 18.24 18.31 7,730 +0.08(+0.43%)
Feb 07, 2013 18.39 18.39 18.22 18.23 7,315 -0.11(-0.60%)
Feb 06, 2013 18.33 18.37 18.22 18.34 8,648 +0.13(+0.70%)
Feb 04, 2013 18.52 18.52 18.15 18.22 41,152 -0.30(-1.63%)
Feb 01, 2013 18.30 18.58 18.26 18.52 29,733 +0.32(+1.78%)
Jan 31, 2013 17.99 18.34 17.98 18.19 44,815 +0.13(+0.74%)
Jan 30, 2013 18.32 18.41 17.82 18.06 98,923 -0.30(-1.63%)
Jan 29, 2013 18.04 18.41 17.88 18.36 128,610 +0.28(+1.52%)
Jan 28, 2013 17.59 18.08 17.59 18.08 88,439 +0.57(+3.28%)
Jan 25, 2013 17.70 17.70 17.19 17.51 182,790 +0.03(+0.18%)
Jan 24, 2013 17.43 17.60 17.30 17.48 45,945 +0.17(+0.95%)
Jan 23, 2013 17.35 17.42 17.22 17.31 24,379 -0.14(-0.81%)
Jan 22, 2013 17.25 17.48 17.20 17.45 89,095 +0.15(+0.86%)
Jan 18, 2013 17.25 17.35 17.12 17.30 43,158 +0.09(+0.55%)
Jan 17, 2013 17.59 17.63 17.19 17.21 59,298 -0.31(-1.75%)
Jan 16, 2013 17.54 17.68 17.38 17.52 11,926 -0.15(-0.85%)
Jan 15, 2013 17.42 17.69 17.37 17.66 52,668 +0.14(+0.81%)
Jan 14, 2013 17.47 17.70 17.33 17.52 59,086 -0.03(-0.18%)
Jan 11, 2013 17.58 17.66 17.41 17.55 24,163 +0.03(+0.18%)
Jan 10, 2013 17.61 17.65 17.33 17.52 32,207 -0.09(-0.49%)
Jan 09, 2013 17.56 17.83 17.42 17.61 37,960 +0.13(+0.77%)
Jan 08, 2013 17.72 17.72 17.42 17.48 16,369 -0.21(-1.20%)
Jan 07, 2013 17.66 17.70 17.55 17.69 13,688 -0.08(-0.44%)
Jan 04, 2013 17.88 18.03 17.61 17.77 28,635 -0.06(-0.35%)
Jan 03, 2013 17.79 17.85 17.43 17.83 16,159 +0.01(+0.04%)
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.