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 (%)
Jun 29, 2018 42.40 42.67 41.77 41.81 45,912 -0.36(-0.86%)
Jun 28, 2018 42.22 42.63 42.08 42.17 37,449 +0.00(+0.00%)
Jun 27, 2018 43.12 43.17 42.13 42.17 56,948 -1.04(-2.40%)
Jun 26, 2018 43.17 43.35 42.90 43.21 36,964 +0.09(+0.21%)
Jun 25, 2018 43.35 43.53 42.94 43.12 79,490 -0.45(-1.04%)
Jun 22, 2018 43.57 43.80 43.12 43.57 261,789 +0.14(+0.31%)
Jun 21, 2018 43.75 44.03 43.37 43.44 63,804 -0.36(-0.82%)
Jun 20, 2018 43.80 43.93 43.62 43.80 63,301 +0.23(+0.52%)
Jun 19, 2018 42.94 43.80 42.94 43.57 64,392 +0.50(+1.15%)
Jun 18, 2018 42.72 43.30 42.67 43.08 68,133 +0.23(+0.53%)
Jun 15, 2018 42.81 42.58 42.85 124,405 +0.05(+0.11%)
Jun 14, 2018 42.76 42.96 42.44 42.81 66,531 +0.14(+0.32%)
Jun 13, 2018 42.63 43.08 42.40 42.67 63,551 +0.14(+0.32%)
Jun 12, 2018 42.85 43.35 42.44 42.54 59,355 -0.27(-0.63%)
Jun 11, 2018 43.30 43.71 42.81 42.81 51,086 -0.59(-1.35%)
Jun 08, 2018 43.21 43.80 43.03 43.39 87,473 -0.23(-0.52%)
Jun 07, 2018 43.62 44.16 43.37 43.62 60,265 +0.14(+0.31%)
Jun 06, 2018 43.21 43.57 43.17 43.48 67,381 +0.27(+0.63%)
Jun 05, 2018 43.17 43.21 42.76 43.21 44,692 +0.14(+0.31%)
Jun 04, 2018 43.03 43.21 42.67 43.08 94,033 +0.23(+0.53%)
Jun 01, 2018 42.67 43.17 42.67 42.85 103,136 +0.45(+1.06%)
May 31, 2018 42.72 42.94 42.40 42.40 55,922 -0.36(-0.84%)
May 30, 2018 42.13 42.76 41.04 42.76 72,424 +0.77(+1.83%)
May 29, 2018 42.40 42.49 41.63 41.99 54,316 -0.68(-1.59%)
May 25, 2018 42.67 42.67 42.67 0 +0.05(+0.11%)
May 24, 2018 42.49 42.67 41.95 42.63 44,131 +0.00(+0.00%)
May 23, 2018 42.63 42.81 42.35 42.63 51,808 +0.05(+0.11%)
May 22, 2018 42.63 43.03 42.58 42.58 82,084 +0.05(+0.11%)
May 21, 2018 42.26 42.72 42.08 42.54 85,813 +0.32(+0.75%)
May 18, 2018 41.77 42.44 41.77 42.22 104,677 +0.45(+1.08%)
May 17, 2018 41.45 41.81 41.34 41.77 75,792 +0.27(+0.65%)
May 16, 2018 41.36 41.54 41.11 41.50 46,714 +0.09(+0.22%)
May 15, 2018 41.00 41.59 41.00 41.41 55,065 +0.32(+0.77%)
May 14, 2018 41.63 41.68 41.09 41.09 44,004 -0.50(-1.19%)
May 11, 2018 41.68 41.86 41.50 41.59 33,329 +0.09(+0.22%)
May 10, 2018 41.45 41.77 41.27 41.50 51,275 +0.09(+0.22%)
May 09, 2018 41.50 41.54 41.18 41.41 61,292 +0.05(+0.11%)
May 08, 2018 41.00 41.45 41.00 41.36 74,001 +0.41(+0.99%)
May 07, 2018 40.91 41.18 40.64 40.95 37,961 +0.09(+0.22%)
May 04, 2018 40.19 41.18 40.10 40.86 41,422 +0.50(+1.23%)
May 03, 2018 40.55 40.59 37.52 40.37 69,693 -0.36(-0.89%)
May 02, 2018 40.37 40.95 40.14 40.73 137,708 +0.41(+1.01%)
May 01, 2018 40.14 40.41 39.83 40.32 212,938 +0.05(+0.11%)
Apr 30, 2018 40.95 41.05 40.28 40.28 72,718 -0.48(-1.17%)
Apr 27, 2018 41.21 41.25 40.67 40.76 170,981 -0.27(-0.66%)
Apr 26, 2018 41.30 41.39 40.76 41.03 59,969 -0.22(-0.54%)
Apr 25, 2018 41.48 41.61 40.98 41.25 60,812 -0.31(-0.76%)
Apr 24, 2018 41.79 42.01 40.76 41.56 95,866 -0.13(-0.32%)
Apr 23, 2018 41.74 42.42 41.65 41.70 83,690 +0.13(+0.32%)
Apr 20, 2018 40.67 42.06 40.58 41.56 122,447 +0.54(+1.31%)
Apr 19, 2018 39.99 41.30 39.99 41.03 134,722 +1.35(+3.40%)
Apr 18, 2018 39.68 39.99 39.54 39.68 61,191 +0.13(+0.34%)
Apr 17, 2018 39.95 40.17 39.32 39.54 58,937 -0.54(-1.35%)
Apr 16, 2018 39.77 40.26 39.45 40.08 45,008 +0.54(+1.36%)
Apr 13, 2018 40.26 40.40 39.54 39.54 34,349 -0.49(-1.23%)
Apr 12, 2018 39.90 40.35 39.63 40.04 65,819 +0.27(+0.68%)
Apr 11, 2018 39.72 40.04 39.30 39.77 38,937 -0.13(-0.34%)
Apr 10, 2018 39.50 39.99 39.18 39.90 48,335 +0.76(+1.95%)
Apr 09, 2018 39.41 39.77 39.09 39.14 70,458 -0.05(-0.11%)
Apr 06, 2018 39.68 39.99 38.96 39.18 37,327 -0.90(-2.24%)
Apr 05, 2018 39.99 40.17 39.63 40.08 48,526 +0.13(+0.34%)
Apr 04, 2018 38.87 40.08 38.87 39.95 69,182 +0.63(+1.60%)
Apr 03, 2018 39.23 39.50 38.96 39.32 72,000 +0.18(+0.46%)
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.