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 (%)
Jan 31, 2008 13.71 14.08 13.71 14.08 10,952 +0.33(+2.39%)
Jan 30, 2008 14.92 14.92 13.71 13.75 15,402 -0.35(-2.49%)
Jan 29, 2008 14.10 14.10 14.10 14.10 1,065 +0.06(+0.46%)
Jan 28, 2008 14.04 14.04 14.04 14.04 2,794 +0.01(+0.05%)
Jan 25, 2008 13.96 14.03 13.87 14.03 2,686 +0.06(+0.46%)
Jan 24, 2008 14.42 14.42 13.92 13.97 5,958 -1.17(-7.75%)
Jan 23, 2008 14.50 15.14 13.60 15.14 6,682 +0.63(+4.34%)
Jan 22, 2008 14.50 15.33 14.50 14.51 3,975 +0.01(+0.05%)
Jan 21, 2008 14.51 14.72 14.50 14.50 7,817 +0.00(+0.00%)
Jan 18, 2008 14.51 14.72 14.50 14.50 7,817 -0.19(-1.27%)
Jan 17, 2008 14.50 14.69 14.50 14.69 698 +0.19(+1.28%)
Jan 16, 2008 14.75 14.75 14.50 14.50 4,207 -0.17(-1.17%)
Jan 15, 2008 14.67 14.67 14.67 14.67 0 +0.00(+0.00%)
Jan 14, 2008 14.70 14.70 14.67 14.67 2,387 -0.04(-0.29%)
Jan 11, 2008 15.01 15.04 14.71 14.72 7,488 -0.33(-2.19%)
Jan 10, 2008 15.23 15.23 14.95 15.05 15,794 -0.16(-1.08%)
Jan 09, 2008 15.65 15.65 15.21 15.21 3,777 -0.43(-2.75%)
Jan 08, 2008 15.59 15.64 15.59 15.64 342 +0.16(+1.06%)
Jan 07, 2008 15.48 15.48 15.48 15.48 0 +0.00(+0.00%)
Jan 04, 2008 16.28 16.28 15.32 15.48 1,860 -0.46(-2.88%)
Jan 03, 2008 16.59 17.04 15.93 15.93 4,952 -0.77(-4.59%)
Jan 02, 2008 16.64 16.70 15.85 16.70 1,872 +0.29(+1.74%)
Jan 01, 2008 16.46 16.57 16.05 16.41 0 +0.00(+0.00%)
Dec 31, 2007 16.46 16.57 16.05 16.41 2,785 -0.15(-0.91%)
Dec 28, 2007 16.62 16.64 16.56 16.56 1,955 +0.21(+1.31%)
Dec 27, 2007 15.35 16.62 15.33 16.35 3,359 +0.80(+5.16%)
Dec 26, 2007 15.26 15.78 15.26 15.55 419 +0.11(+0.70%)
Dec 24, 2007 15.96 15.96 15.22 15.44 1,135 +0.20(+1.32%)
Dec 21, 2007 15.96 15.96 15.07 15.24 8,723 -0.18(-1.16%)
Dec 20, 2007 15.50 16.18 14.67 15.42 10,480 -0.15(-0.97%)
Dec 19, 2007 16.01 16.01 15.57 15.57 2,933 -0.51(-3.16%)
Dec 18, 2007 16.32 16.38 15.93 16.08 3,073 -0.03(-0.18%)
Dec 17, 2007 15.78 16.39 15.78 16.11 18,783 -0.02(-0.13%)
Dec 14, 2007 16.11 16.35 16.11 16.13 1,676 +0.02(+0.13%)
Dec 13, 2007 16.47 16.47 16.11 16.11 1,357 -0.23(-1.40%)
Dec 12, 2007 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Dec 11, 2007 16.11 16.33 15.83 16.33 2,618 +0.15(+0.93%)
Dec 10, 2007 16.45 16.45 16.06 16.18 2,794 +0.17(+1.07%)
Dec 07, 2007 15.83 16.02 15.75 16.01 1,606 +0.11(+0.67%)
Dec 06, 2007 15.78 15.91 15.78 15.91 438 -0.20(-1.24%)
Dec 05, 2007 16.11 16.11 16.11 16.11 0 +0.00(+0.00%)
Dec 04, 2007 16.11 16.11 16.11 16.11 920 +0.01(+0.09%)
Dec 03, 2007 15.57 16.11 15.57 16.09 2,305 +0.32(+2.00%)
Nov 30, 2007 15.78 15.78 15.78 15.78 0 +0.00(+0.00%)
Nov 29, 2007 15.75 15.78 15.73 15.78 5,867 +0.00(+0.00%)
Nov 28, 2007 16.05 16.11 15.43 15.78 5,381 +0.19(+1.19%)
Nov 27, 2007 15.73 15.75 15.25 15.59 5,114 +0.04(+0.28%)
Nov 26, 2007 15.89 15.89 15.42 15.55 7,113 +0.15(+0.98%)
Nov 23, 2007 15.17 15.66 15.03 15.40 1,606 -0.34(-2.14%)
Nov 21, 2007 15.75 15.75 15.30 15.73 9,376 -0.01(-0.09%)
Nov 20, 2007 15.30 15.94 15.30 15.75 24,353 +0.04(+0.27%)
Nov 19, 2007 15.50 15.83 15.33 15.70 18,270 +0.23(+1.48%)
Nov 16, 2007 15.75 15.75 15.48 15.48 2,025 -0.31(-1.99%)
Nov 15, 2007 15.48 15.79 15.48 15.79 1,257 -0.17(-1.08%)
Nov 14, 2007 16.14 16.21 15.60 15.96 2,863 -0.19(-1.15%)
Nov 13, 2007 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Nov 12, 2007 15.97 16.15 15.97 16.15 558 +0.10(+0.62%)
Nov 09, 2007 16.13 16.13 16.03 16.05 979 +0.05(+0.31%)
Nov 08, 2007 16.07 16.07 16.00 16.00 279 +0.11(+0.68%)
Nov 07, 2007 15.75 15.98 15.57 15.89 12,415 +0.23(+1.46%)
Nov 06, 2007 15.59 15.66 15.52 15.66 2,968 +0.18(+1.16%)
Nov 05, 2007 15.48 15.48 15.48 15.48 977 -0.14(-0.87%)
Nov 02, 2007 16.02 16.02 15.62 15.62 558 -0.38(-2.37%)
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.