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 30, 2012 17.59 17.59 17.20 17.25 31,262 -0.19(-1.10%)
Mar 29, 2012 17.25 17.56 17.10 17.44 11,121 +0.05(+0.31%)
Mar 28, 2012 17.45 17.60 17.19 17.39 25,571 +0.02(+0.13%)
Mar 27, 2012 17.67 17.83 17.30 17.36 23,344 -0.25(-1.44%)
Mar 26, 2012 17.20 17.68 17.20 17.62 21,771 +0.48(+2.83%)
Mar 23, 2012 16.77 17.18 16.69 17.13 32,543 +0.26(+1.55%)
Mar 22, 2012 16.81 16.92 16.64 16.87 12,550 -0.15(-0.86%)
Mar 21, 2012 17.07 17.17 16.89 17.02 22,216 +0.05(+0.27%)
Mar 20, 2012 16.99 17.10 16.72 16.97 24,387 -0.21(-1.21%)
Mar 19, 2012 16.79 17.30 16.53 17.18 41,646 +0.32(+1.87%)
Mar 16, 2012 16.52 16.86 16.39 16.86 66,352 +0.38(+2.28%)
Mar 15, 2012 16.41 16.49 16.26 16.49 17,333 +0.08(+0.47%)
Mar 14, 2012 16.41 16.52 16.32 16.41 21,922 -0.07(-0.42%)
Mar 13, 2012 15.72 16.49 15.65 16.48 52,242 +0.94(+6.03%)
Mar 12, 2012 15.72 15.72 15.37 15.54 24,581 -0.19(-1.22%)
Mar 09, 2012 15.43 15.90 15.42 15.73 41,102 +0.28(+1.79%)
Mar 08, 2012 15.14 15.46 15.03 15.46 28,963 +0.25(+1.67%)
Mar 07, 2012 15.10 15.24 14.99 15.20 19,421 +0.18(+1.18%)
Mar 06, 2012 14.96 15.26 14.91 15.03 22,937 -0.12(-0.81%)
Mar 05, 2012 14.91 15.18 14.71 15.15 31,094 +0.24(+1.60%)
Mar 02, 2012 15.32 15.32 14.91 14.91 41,010 -0.36(-2.37%)
Mar 01, 2012 15.25 15.47 15.17 15.27 42,361 +0.16(+1.07%)
Feb 29, 2012 15.54 15.67 15.02 15.11 78,513 -0.45(-2.87%)
Feb 28, 2012 15.59 15.85 15.28 15.56 24,342 -0.02(-0.10%)
Feb 27, 2012 15.36 15.62 15.32 15.57 27,336 +0.12(+0.80%)
Feb 24, 2012 15.56 15.75 15.45 15.45 38,586 -0.30(-1.90%)
Feb 23, 2012 15.51 15.77 15.51 15.75 36,346 +0.22(+1.44%)
Feb 22, 2012 15.92 15.92 15.53 15.53 18,901 -0.38(-2.42%)
Feb 21, 2012 15.86 15.94 15.84 15.91 18,495 +0.05(+0.34%)
Feb 17, 2012 15.80 15.95 15.60 15.86 28,553 +0.12(+0.73%)
Feb 16, 2012 15.38 15.79 15.38 15.74 32,920 +0.38(+2.50%)
Feb 15, 2012 15.56 15.65 15.36 15.36 33,063 -0.13(-0.84%)
Feb 14, 2012 15.51 15.53 15.33 15.49 13,776 -0.18(-1.18%)
Feb 13, 2012 15.56 15.67 15.41 15.67 18,305 +0.22(+1.39%)
Feb 10, 2012 15.92 15.92 15.43 15.46 25,969 -0.57(-3.55%)
Feb 09, 2012 16.23 16.36 16.02 16.02 17,806 -0.14(-0.86%)
Feb 08, 2012 16.19 16.25 16.08 16.16 58,331 -0.08(-0.47%)
Feb 07, 2012 16.14 16.48 16.14 16.24 57,006 +0.04(+0.24%)
Feb 06, 2012 16.25 16.26 16.12 16.20 26,465 -0.08(-0.47%)
Feb 03, 2012 15.96 16.28 15.72 16.28 40,264 +0.61(+3.89%)
Feb 02, 2012 15.39 15.75 15.27 15.67 21,782 +0.14(+0.88%)
Feb 01, 2012 15.37 15.60 15.16 15.53 47,532 +0.19(+1.24%)
Jan 31, 2012 15.32 15.42 14.94 15.34 29,928 +0.18(+1.21%)
Jan 30, 2012 14.88 15.41 14.88 15.16 23,936 -0.23(-1.49%)
Jan 27, 2012 15.55 15.62 15.36 15.39 21,960 -0.19(-1.22%)
Jan 26, 2012 15.58 15.65 15.50 15.58 25,054 -0.05(-0.34%)
Jan 25, 2012 15.51 15.79 15.42 15.63 16,414 +0.12(+0.79%)
Jan 24, 2012 15.32 15.61 15.29 15.51 23,520 +0.08(+0.54%)
Jan 23, 2012 15.42 15.58 15.37 15.42 13,035 +0.02(+0.10%)
Jan 20, 2012 15.18 15.41 15.10 15.41 21,626 +0.18(+1.15%)
Jan 19, 2012 15.32 15.37 15.06 15.23 33,826 -0.12(-0.79%)
Jan 18, 2012 15.21 15.41 15.20 15.35 20,257 +0.16(+1.05%)
Jan 17, 2012 15.29 15.32 14.88 15.19 21,596 -0.05(-0.30%)
Jan 13, 2012 15.14 15.29 15.13 15.24 16,375 -0.14(-0.94%)
Jan 12, 2012 15.41 15.41 15.07 15.39 31,026 +0.05(+0.30%)
Jan 11, 2012 15.29 15.42 15.29 15.34 6,604 -0.07(-0.45%)
Jan 10, 2012 15.45 15.49 15.31 15.41 35,070 +0.02(+0.15%)
Jan 09, 2012 15.37 15.41 15.30 15.39 26,269 +0.03(+0.20%)
Jan 06, 2012 15.56 15.56 15.35 15.35 49,840 -0.15(-0.98%)
Jan 05, 2012 15.32 15.52 15.10 15.51 35,849 +0.24(+1.60%)
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.