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 (%)
Dec 31, 2009 10.81 10.80 10.80 10.80 26,264 -0.06(-0.59%)
Dec 30, 2009 10.90 10.99 10.74 10.87 33,836 -0.05(-0.46%)
Dec 29, 2009 11.25 11.25 10.74 10.92 33,129 -0.33(-2.93%)
Dec 28, 2009 10.88 11.25 10.88 11.25 13,963 +0.20(+1.81%)
Dec 24, 2009 11.12 11.15 11.04 11.04 3,058 -0.09(-0.77%)
Dec 23, 2009 10.99 11.25 10.82 11.13 5,430 +0.19(+1.77%)
Dec 22, 2009 11.29 11.34 10.77 10.94 15,961 -0.37(-3.23%)
Dec 21, 2009 11.31 11.35 10.88 11.30 36,499 -0.01(-0.13%)
Dec 18, 2009 10.87 11.34 10.82 11.32 145,498 +0.57(+5.26%)
Dec 17, 2009 10.88 10.98 10.74 10.75 11,796 -0.01(-0.07%)
Dec 16, 2009 10.89 10.89 10.59 10.76 19,695 -0.03(-0.27%)
Dec 15, 2009 10.87 11.00 10.79 10.79 29,603 -0.14(-1.31%)
Dec 14, 2009 10.84 10.99 10.62 10.93 13,915 +0.16(+1.53%)
Dec 11, 2009 10.69 10.80 10.59 10.77 19,837 +0.09(+0.80%)
Dec 10, 2009 10.70 10.88 10.57 10.68 23,030 +0.05(+0.47%)
Dec 09, 2009 10.90 10.90 10.56 10.63 30,494 -0.29(-2.69%)
Dec 08, 2009 10.75 11.01 10.68 10.92 29,580 +0.07(+0.66%)
Dec 07, 2009 11.01 11.04 10.74 10.85 24,382 -0.19(-1.75%)
Dec 04, 2009 10.96 11.07 10.70 11.04 20,808 +0.28(+2.59%)
Dec 03, 2009 10.84 10.95 10.74 10.77 40,416 -0.01(-0.07%)
Dec 02, 2009 10.79 10.81 10.60 10.77 10,889 -0.01(-0.07%)
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.