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 31, 2020 25.97 26.92 25.27 26.82 159,749 +0.40(+1.50%)
Mar 30, 2020 25.69 26.42 24.94 26.42 64,408 +1.27(+5.03%)
Mar 27, 2020 25.18 26.45 24.83 25.15 81,386 -1.11(-4.24%)
Mar 26, 2020 24.49 26.42 22.80 26.27 82,685 +2.05(+8.47%)
Mar 25, 2020 25.11 27.18 23.18 24.22 126,181 -1.46(-5.67%)
Mar 24, 2020 24.57 25.67 23.08 25.67 119,648 +2.35(+10.09%)
Mar 23, 2020 24.12 25.29 21.51 23.32 113,462 -0.71(-2.95%)
Mar 20, 2020 24.20 25.12 23.20 24.03 185,739 -0.50(-2.04%)
Mar 19, 2020 20.98 25.15 20.98 24.53 112,698 +3.53(+16.83%)
Mar 18, 2020 24.35 25.51 21.00 21.00 92,567 -4.51(-17.67%)
Mar 17, 2020 22.62 25.50 21.27 25.50 124,556 +3.15(+14.07%)
Mar 16, 2020 22.37 24.47 22.35 22.36 87,831 -3.51(-13.56%)
Mar 13, 2020 24.53 25.86 23.95 25.86 87,525 +2.05(+8.61%)
Mar 12, 2020 24.84 25.95 23.53 23.81 80,419 -2.81(-10.54%)
Mar 11, 2020 27.69 28.00 26.44 26.62 78,453 -1.92(-6.72%)
Mar 10, 2020 28.50 28.71 27.27 28.54 71,701 +0.90(+3.25%)
Mar 09, 2020 28.67 29.89 26.68 27.64 84,580 -2.91(-9.53%)
Mar 06, 2020 29.97 33.22 29.72 30.55 72,285 -0.50(-1.61%)
Mar 05, 2020 31.90 32.05 30.59 31.05 62,640 -1.67(-5.11%)
Mar 04, 2020 32.53 32.76 31.83 32.72 69,596 +0.52(+1.61%)
Mar 03, 2020 33.63 33.98 31.98 32.20 63,288 -1.22(-3.65%)
Mar 02, 2020 31.68 33.55 31.25 33.42 78,288 +2.01(+6.41%)
Feb 28, 2020 31.20 33.45 30.81 31.41 103,400 -1.44(-4.37%)
Feb 27, 2020 33.65 34.44 32.66 32.84 64,709 -1.33(-3.90%)
Feb 26, 2020 34.50 34.71 34.11 34.18 44,914 -0.21(-0.60%)
Feb 25, 2020 35.49 35.49 34.10 34.38 53,396 -1.16(-3.27%)
Feb 24, 2020 35.93 35.93 35.32 35.55 54,214 -1.07(-2.92%)
Feb 21, 2020 36.69 36.76 36.24 36.61 44,450 -0.07(-0.18%)
Feb 20, 2020 36.22 36.70 36.22 36.68 29,164 +0.28(+0.78%)
Feb 19, 2020 36.30 36.50 36.17 36.40 20,759 +0.11(+0.31%)
Feb 18, 2020 36.49 36.49 36.14 36.28 32,580 -0.29(-0.80%)
Feb 14, 2020 36.81 36.81 36.48 36.58 34,290 -0.25(-0.67%)
Feb 13, 2020 36.53 36.83 36.53 36.82 19,320 +0.19(+0.52%)
Feb 12, 2020 36.73 36.75 36.32 36.63 41,901 +0.24(+0.65%)
Feb 11, 2020 36.50 36.93 36.38 36.40 32,366 +0.07(+0.18%)
Feb 10, 2020 36.11 36.38 36.02 36.33 27,692 +0.22(+0.60%)
Feb 07, 2020 36.27 36.27 35.91 36.11 34,078 -0.24(-0.65%)
Feb 06, 2020 36.88 37.04 36.33 36.35 48,225 -0.45(-1.23%)
Feb 05, 2020 36.41 36.87 36.34 36.80 51,881 +0.69(+1.91%)
Feb 04, 2020 36.19 36.37 36.08 36.11 156,235 +0.24(+0.66%)
Feb 03, 2020 35.66 36.08 35.66 35.88 34,922 +0.43(+1.20%)
Jan 31, 2020 35.71 35.88 35.39 35.45 63,289 -0.52(-1.44%)
Jan 30, 2020 35.81 36.03 35.54 35.97 63,074 +0.05(+0.13%)
Jan 29, 2020 36.50 36.66 35.80 35.92 53,781 -0.68(-1.85%)
Jan 28, 2020 36.97 37.07 36.46 36.60 39,345 -0.20(-0.54%)
Jan 27, 2020 36.70 37.11 36.66 36.80 41,072 -0.32(-0.86%)
Jan 24, 2020 37.45 37.57 37.03 37.12 98,779 -0.33(-0.89%)
Jan 23, 2020 37.44 37.56 37.13 37.45 69,233 -0.04(-0.11%)
Jan 22, 2020 37.23 37.50 37.00 37.49 61,555 +0.53(+1.42%)
Jan 21, 2020 37.32 37.69 36.92 36.97 177,408 -0.44(-1.18%)
Jan 17, 2020 38.48 38.48 37.28 37.41 85,353 -0.37(-0.97%)
Jan 16, 2020 37.46 37.92 37.04 37.77 57,070 +0.56(+1.51%)
Jan 15, 2020 37.58 37.58 36.98 37.21 47,413 -0.53(-1.39%)
Jan 14, 2020 37.84 38.02 37.67 37.74 53,326 -0.29(-0.77%)
Jan 13, 2020 37.77 38.05 37.59 38.03 37,620 +0.23(+0.60%)
Jan 10, 2020 37.89 38.07 37.66 37.80 52,213 -0.21(-0.54%)
Jan 09, 2020 38.33 38.48 37.85 38.01 84,618 -0.18(-0.47%)
Jan 08, 2020 37.89 38.28 37.60 38.19 49,354 +0.32(+0.84%)
Jan 07, 2020 37.89 38.05 37.60 37.87 53,652 -0.27(-0.71%)
Jan 06, 2020 38.01 38.22 37.66 38.14 47,428 -0.12(-0.32%)
Jan 03, 2020 37.83 38.30 37.62 38.26 46,566 -0.08(-0.22%)
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.