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 (%)
Sep 30, 2014 23.58 23.77 23.35 23.35 61,959 -0.32(-1.36%)
Sep 29, 2014 23.49 23.76 23.49 23.67 18,886 -0.15(-0.62%)
Sep 26, 2014 23.63 24.34 23.49 23.82 33,719 +0.17(+0.73%)
Sep 25, 2014 24.24 24.39 23.62 23.64 27,357 -0.54(-2.25%)
Sep 24, 2014 24.20 24.39 24.15 24.19 21,865 +0.04(+0.17%)
Sep 23, 2014 24.13 24.39 24.00 24.15 39,187 -0.02(-0.07%)
Sep 22, 2014 24.15 24.47 24.07 24.16 29,382 -0.07(-0.31%)
Sep 19, 2014 24.61 24.71 24.10 24.24 60,432 -0.33(-1.34%)
Sep 18, 2014 24.33 24.71 24.24 24.57 26,795 +0.42(+1.74%)
Sep 17, 2014 24.19 24.61 24.09 24.15 19,128 +0.01(+0.03%)
Sep 16, 2014 24.23 24.59 24.13 24.14 26,295 -0.04(-0.17%)
Sep 15, 2014 24.52 24.69 24.07 24.18 35,156 -0.35(-1.41%)
Sep 12, 2014 24.73 24.80 24.45 24.52 26,417 -0.18(-0.73%)
Sep 11, 2014 24.29 24.71 24.23 24.71 103,382 +0.23(+0.94%)
Sep 10, 2014 24.41 24.62 24.15 24.47 22,646 +0.31(+1.30%)
Sep 09, 2014 24.41 24.70 23.99 24.16 31,883 -0.40(-1.64%)
Sep 08, 2014 24.34 24.69 24.15 24.57 35,535 +0.07(+0.27%)
Sep 05, 2014 24.34 24.65 24.34 24.50 13,354 +0.02(+0.10%)
Sep 04, 2014 24.81 24.85 24.47 24.47 9,633 -0.12(-0.47%)
Sep 03, 2014 24.83 25.11 24.52 24.59 22,431 -0.21(-0.83%)
Sep 02, 2014 24.43 25.00 24.40 24.80 66,067 +0.55(+2.28%)
Aug 29, 2014 24.24 24.24 24.24 24.24 18,445 -0.02(-0.07%)
Aug 28, 2014 24.40 24.62 24.16 24.26 16,152 -0.21(-0.88%)
Aug 27, 2014 24.55 24.64 24.42 24.47 14,983 -0.14(-0.57%)
Aug 26, 2014 24.52 24.64 24.23 24.61 62,016 +0.10(+0.40%)
Aug 25, 2014 24.60 24.71 24.34 24.52 17,986 -0.01(-0.03%)
Aug 22, 2014 24.46 24.67 24.29 24.52 23,987 +0.00(+0.00%)
Aug 21, 2014 24.19 24.71 24.00 24.52 27,664 +0.31(+1.29%)
Aug 20, 2014 24.31 24.52 24.10 24.21 26,315 -0.13(-0.54%)
Aug 19, 2014 24.39 24.47 24.28 24.34 35,298 -0.05(-0.20%)
Aug 18, 2014 24.57 24.68 24.12 24.39 31,620 -0.02(-0.07%)
Aug 15, 2014 24.59 24.60 23.92 24.41 63,617 +0.03(+0.13%)
Aug 14, 2014 24.50 24.67 24.33 24.38 17,592 -0.12(-0.50%)
Aug 13, 2014 24.27 24.57 24.32 24.50 19,634 +0.18(+0.75%)
Aug 12, 2014 24.03 24.36 23.99 24.32 61,315 +0.12(+0.51%)
Aug 11, 2014 24.17 24.60 24.05 24.19 36,421 +0.09(+0.38%)
Aug 08, 2014 24.10 24.15 23.98 24.10 24,703 -0.06(-0.24%)
Aug 07, 2014 24.12 24.44 23.97 24.16 19,486 -0.01(-0.03%)
Aug 06, 2014 23.75 24.31 23.58 24.17 51,848 +0.24(+1.00%)
Aug 05, 2014 23.74 24.09 23.67 23.93 33,969 -0.01(-0.03%)
Aug 04, 2014 24.00 24.23 23.51 23.94 43,762 +0.16(+0.66%)
Aug 01, 2014 24.08 24.40 23.69 23.78 35,671 -0.37(-1.54%)
Jul 31, 2014 24.33 24.67 24.12 24.15 30,245 -0.46(-1.86%)
Jul 30, 2014 24.42 24.61 24.36 24.61 73,143 +0.28(+1.14%)
Jul 29, 2014 24.35 24.51 24.20 24.33 53,760 -0.03(-0.13%)
Jul 28, 2014 24.52 24.52 24.39 24.37 26,010 -0.18(-0.73%)
Jul 25, 2014 24.36 24.55 24.19 24.55 51,238 +0.25(+1.01%)
Jul 24, 2014 24.36 24.55 24.08 24.30 27,861 -0.07(-0.30%)
Jul 23, 2014 24.22 24.46 23.90 24.37 44,214 +0.20(+0.85%)
Jul 22, 2014 24.25 24.42 23.78 24.17 36,858 -0.03(-0.14%)
Jul 21, 2014 24.03 24.44 23.83 24.20 36,409 -0.03(-0.14%)
Jul 18, 2014 23.71 24.46 23.67 24.24 47,933 +0.42(+1.75%)
Jul 17, 2014 24.26 24.43 23.65 23.82 53,235 -0.62(-2.55%)
Jul 16, 2014 24.69 24.97 24.26 24.44 49,274 -0.01(-0.03%)
Jul 15, 2014 24.56 24.65 24.37 24.45 30,911 -0.23(-0.93%)
Jul 14, 2014 24.60 25.10 24.33 24.68 27,644 +0.29(+1.21%)
Jul 11, 2014 24.37 24.51 24.09 24.38 25,957 +0.01(+0.03%)
Jul 10, 2014 24.10 25.37 24.10 24.37 69,549 -0.15(-0.60%)
Jul 09, 2014 24.16 24.60 24.16 24.52 50,914 +0.52(+2.15%)
Jul 08, 2014 24.18 24.36 23.88 24.01 28,048 -0.14(-0.58%)
Jul 07, 2014 24.36 24.50 23.89 24.15 28,245 -0.36(-1.47%)
Jul 03, 2014 24.38 24.51 24.51 24.51 14,289 +0.32(+1.32%)
Jul 02, 2014 24.39 24.39 24.16 24.19 15,852 -0.15(-0.61%)
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.