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 31, 2008 13.12 15.22 13.12 15.17 33,860 +1.93(+14.60%)
Oct 30, 2008 13.44 13.60 12.66 13.24 14,340 -0.16(-1.23%)
Oct 29, 2008 13.73 13.85 12.37 13.40 16,177 +0.41(+3.14%)
Oct 28, 2008 12.11 13.35 11.55 12.99 20,613 +1.30(+11.08%)
Oct 27, 2008 12.35 12.35 11.61 11.70 15,146 -0.97(-7.63%)
Oct 24, 2008 11.86 12.81 11.86 12.66 7,559 +0.29(+2.37%)
Oct 23, 2008 13.38 13.38 12.01 12.37 35,092 -0.88(-6.64%)
Oct 22, 2008 14.75 14.75 13.22 13.25 14,607 -1.64(-11.01%)
Oct 21, 2008 15.55 15.55 14.67 14.89 5,472 -1.24(-7.68%)
Oct 20, 2008 16.36 16.36 15.57 16.13 12,143 +0.01(+0.04%)
Oct 17, 2008 15.52 17.18 14.36 16.12 50,159 +0.01(+0.04%)
Oct 16, 2008 13.44 16.11 13.24 16.11 19,932 +2.88(+21.81%)
Oct 15, 2008 13.89 14.14 12.61 13.23 14,100 -0.62(-4.45%)
Oct 14, 2008 16.59 16.59 13.36 13.84 8,855 -2.16(-13.51%)
Oct 13, 2008 15.14 16.11 13.27 16.01 43,721 +1.41(+9.66%)
Oct 10, 2008 12.89 14.89 12.31 14.60 57,711 +1.27(+9.51%)
Oct 09, 2008 15.37 15.55 13.33 13.33 34,199 -3.01(-18.44%)
Oct 08, 2008 15.58 17.52 15.28 16.34 25,831 +0.05(+0.31%)
Oct 07, 2008 15.67 17.82 15.57 16.29 19,520 -0.89(-5.17%)
Oct 06, 2008 16.36 17.89 15.83 17.18 24,949 +0.34(+2.04%)
Oct 03, 2008 15.58 17.18 15.58 16.84 9,019 +0.67(+4.16%)
Oct 02, 2008 15.65 16.41 15.65 16.16 12,794 +0.42(+2.64%)
Oct 01, 2008 15.73 16.46 15.58 15.75 11,248 +0.01(+0.09%)
Sep 30, 2008 16.84 16.84 15.58 15.73 21,795 -0.77(-4.64%)
Sep 29, 2008 17.19 18.54 16.50 16.50 23,341 -0.95(-5.46%)
Sep 26, 2008 16.37 18.25 16.19 17.45 15,300 +1.09(+6.65%)
Sep 25, 2008 16.18 16.68 15.93 16.36 14,566 +0.52(+3.25%)
Sep 24, 2008 17.79 17.82 15.55 15.85 60,944 -2.19(-12.14%)
Sep 23, 2008 19.47 19.47 17.82 18.04 27,817 -1.37(-7.05%)
Sep 22, 2008 19.68 20.05 18.99 19.41 41,052 +0.81(+4.35%)
Sep 19, 2008 20.19 20.19 17.07 18.60 163,470 +0.51(+2.81%)
Sep 18, 2008 17.19 18.09 16.51 18.09 82,245 +1.19(+7.03%)
Sep 17, 2008 17.64 17.86 16.51 16.90 10,462 -0.89(-4.99%)
Sep 16, 2008 16.81 17.79 15.63 17.79 27,893 +1.12(+6.70%)
Sep 15, 2008 16.62 17.17 16.62 16.67 6,607 +0.08(+0.47%)
Sep 12, 2008 15.83 17.14 15.82 16.59 28,721 -0.33(-1.95%)
Sep 11, 2008 16.62 17.17 15.97 16.92 28,650 +0.26(+1.59%)
Sep 10, 2008 17.14 17.14 16.38 16.66 17,907 -0.29(-1.69%)
Sep 09, 2008 17.07 17.16 16.84 16.94 35,755 -0.05(-0.29%)
Sep 08, 2008 15.85 17.00 15.63 16.99 25,244 +1.41(+9.05%)
Sep 05, 2008 16.04 16.04 15.58 15.58 5,706 -0.39(-2.46%)
Sep 04, 2008 16.89 17.21 15.98 15.98 5,213 -0.98(-5.78%)
Sep 03, 2008 15.96 17.18 15.96 16.96 7,043 +1.04(+6.52%)
Sep 02, 2008 16.06 16.06 15.72 15.92 5,086 +0.06(+0.36%)
Aug 29, 2008 15.85 15.96 15.81 15.86 13,862 +0.08(+0.50%)
Aug 28, 2008 15.75 15.82 15.59 15.78 22,808 -0.04(-0.23%)
Aug 27, 2008 16.76 16.95 15.80 15.82 17,159 -0.88(-5.27%)
Aug 26, 2008 16.79 16.79 16.55 16.70 2,435 +0.03(+0.17%)
Aug 25, 2008 16.73 16.99 16.67 16.67 5,374 +0.03(+0.17%)
Aug 22, 2008 16.46 16.82 16.40 16.64 41,246 +0.26(+1.62%)
Aug 21, 2008 16.88 16.88 16.19 16.38 30,870 -0.57(-3.34%)
Aug 20, 2008 17.41 17.41 16.90 16.94 2,782 -0.26(-1.50%)
Aug 19, 2008 17.45 17.45 17.04 17.20 18,537 -0.28(-1.60%)
Aug 18, 2008 17.44 17.51 17.36 17.48 31,297 +0.11(+0.62%)
Aug 15, 2008 17.89 17.89 17.14 17.37 18,633 +0.22(+1.29%)
Aug 14, 2008 17.14 17.52 16.62 17.15 16,250 -0.11(-0.66%)
Aug 13, 2008 17.35 17.36 17.14 17.27 10,089 +0.04(+0.25%)
Aug 12, 2008 16.79 17.34 16.79 17.22 9,663 -0.01(-0.08%)
Aug 11, 2008 17.36 17.36 16.78 17.24 19,698 -0.11(-0.66%)
Aug 08, 2008 17.12 17.55 16.98 17.35 15,913 +0.30(+1.76%)
Aug 07, 2008 17.41 17.54 16.70 17.05 12,196 -0.43(-2.46%)
Aug 06, 2008 15.91 17.50 15.76 17.48 9,357 +1.63(+10.30%)
Aug 05, 2008 15.86 16.04 15.68 15.85 15,136 +0.05(+0.32%)
Aug 04, 2008 17.09 17.49 15.79 15.80 44,629 -1.64(-9.40%)
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.