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 (%)
Oct 30, 2009 11.51 11.77 11.42 11.45 42,662 -0.14(-1.17%)
Oct 29, 2009 11.49 11.61 11.38 11.59 20,004 +0.18(+1.57%)
Oct 28, 2009 11.40 11.63 11.18 11.41 24,288 +0.02(+0.19%)
Oct 27, 2009 11.45 11.76 11.09 11.39 18,998 +0.01(+0.06%)
Oct 26, 2009 11.39 11.78 11.38 11.38 92,734 -0.03(-0.25%)
Oct 23, 2009 11.48 11.86 11.31 11.41 22,333 -0.22(-1.91%)
Oct 22, 2009 11.66 11.82 11.47 11.63 25,620 -0.01(-0.12%)
Oct 21, 2009 12.08 12.43 11.62 11.65 16,508 -0.49(-4.07%)
Oct 20, 2009 12.12 12.22 12.03 12.14 20,099 -0.03(-0.24%)
Oct 19, 2009 12.35 12.44 11.95 12.17 11,257 -0.10(-0.82%)
Oct 16, 2009 12.58 12.67 12.22 12.27 39,839 -0.42(-3.27%)
Oct 15, 2009 12.31 12.90 11.69 12.68 42,463 +0.34(+2.78%)
Oct 14, 2009 12.14 12.64 12.14 12.34 9,878 +0.32(+2.62%)
Oct 13, 2009 12.37 12.37 12.03 12.03 4,083 -0.34(-2.78%)
Oct 12, 2009 12.81 12.90 12.26 12.37 13,291 -0.50(-3.89%)
Oct 09, 2009 12.56 13.06 12.56 12.87 12,045 +0.34(+2.68%)
Oct 08, 2009 12.54 12.86 12.49 12.53 5,300 +0.05(+0.40%)
Oct 07, 2009 12.30 12.51 12.02 12.48 4,140 +0.33(+2.71%)
Oct 06, 2009 12.00 12.15 11.99 12.15 10,359 +0.15(+1.25%)
Oct 05, 2009 11.99 12.33 11.99 12.00 23,742 +0.01(+0.12%)
Oct 02, 2009 12.35 12.99 11.99 11.99 13,062 -0.42(-3.35%)
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.