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, 2004 15.93 16.17 15.74 15.74 15,227 -0.25(-1.57%)
Dec 30, 2004 15.53 16.08 15.53 15.99 10,477 +0.49(+3.19%)
Dec 29, 2004 15.44 15.75 15.44 15.50 5,588 -0.39(-2.43%)
Dec 28, 2004 15.96 15.96 15.70 15.88 15,786 +0.05(+0.32%)
Dec 27, 2004 15.96 15.96 15.75 15.83 4,330 -0.04(-0.27%)
Dec 23, 2004 16.03 16.03 15.76 15.88 2,095 +0.04(+0.27%)
Dec 22, 2004 15.62 15.93 15.62 15.83 3,772 -0.04(-0.27%)
Dec 21, 2004 16.07 16.07 15.76 15.88 6,566 +0.05(+0.32%)
Dec 20, 2004 15.46 15.92 15.46 15.83 12,293 -0.17(-1.07%)
Dec 17, 2004 15.40 16.00 15.40 16.00 26,683 +0.47(+3.00%)
Dec 16, 2004 15.92 15.93 15.43 15.53 13,271 -0.38(-2.38%)
Dec 15, 2004 15.81 15.91 15.66 15.91 6,705 +0.16(+1.00%)
Dec 14, 2004 15.24 15.75 15.24 15.75 9,360 +0.09(+0.55%)
Dec 13, 2004 15.10 15.74 15.10 15.67 12,293 +0.10(+0.64%)
Dec 10, 2004 15.53 15.57 15.15 15.57 9,779 +0.19(+1.26%)
Dec 09, 2004 15.50 15.50 15.19 15.38 7,963 -0.09(-0.56%)
Dec 08, 2004 15.03 15.46 14.86 15.46 25,007 +0.61(+4.10%)
Dec 07, 2004 14.80 14.95 14.75 14.85 10,198 -0.01(-0.05%)
Dec 06, 2004 14.90 15.07 14.73 14.86 9,080 -0.24(-1.61%)
Dec 03, 2004 15.14 15.14 15.10 15.10 1,257 -0.04(-0.28%)
Dec 02, 2004 15.10 15.17 14.96 15.15 8,102 +0.21(+1.39%)
Dec 01, 2004 14.14 15.03 14.14 14.94 10,338 +0.73(+5.14%)
Nov 30, 2004 14.15 14.49 14.15 14.21 9,360 -0.41(-2.79%)
Nov 29, 2004 14.67 14.69 14.32 14.62 9,918 +0.14(+0.94%)
Nov 26, 2004 14.57 14.60 14.48 14.48 1,676 +0.05(+0.35%)
Nov 24, 2004 14.24 14.65 14.18 14.43 27,801 +0.19(+1.36%)
Nov 23, 2004 14.31 14.32 14.03 14.24 19,418 +0.11(+0.81%)
Nov 22, 2004 14.12 14.27 13.93 14.12 12,992 +0.20(+1.44%)
Nov 19, 2004 13.96 13.98 13.89 13.92 10,477 -0.05(-0.35%)
Nov 18, 2004 14.19 14.19 13.96 13.97 13,830 -0.09(-0.62%)
Nov 17, 2004 14.19 14.24 13.89 14.06 16,904 +0.14(+0.98%)
Nov 16, 2004 14.14 14.14 13.74 13.92 102,403 -0.21(-1.52%)
Nov 15, 2004 14.32 14.32 13.76 14.14 34,786 -0.18(-1.25%)
Nov 12, 2004 14.12 14.42 14.12 14.32 9,639 -0.10(-0.70%)
Nov 11, 2004 14.58 14.58 14.37 14.42 6,286 -0.03(-0.20%)
Nov 10, 2004 14.07 14.49 13.86 14.44 30,874 +0.19(+1.31%)
Nov 09, 2004 14.07 14.45 13.93 14.26 10,757 +0.16(+1.12%)
Nov 08, 2004 14.22 14.22 14.10 14.10 8,801 -0.18(-1.25%)
Nov 05, 2004 14.14 14.28 13.79 14.28 61,609 +0.11(+0.76%)
Nov 04, 2004 13.81 14.24 13.81 14.17 14,948 -0.10(-0.70%)
Nov 03, 2004 14.13 14.27 13.81 14.27 10,896 +0.17(+1.22%)
Nov 02, 2004 14.16 14.28 14.07 14.10 9,918 -0.04(-0.25%)
Nov 01, 2004 14.24 14.36 13.97 14.14 41,492 +0.08(+0.56%)
Oct 29, 2004 14.29 14.42 14.06 14.06 10,338 -0.29(-2.05%)
Oct 28, 2004 13.97 14.49 13.97 14.35 14,668 -0.01(-0.10%)
Oct 27, 2004 14.42 14.49 14.32 14.37 11,455 +0.00(+0.00%)
Oct 26, 2004 14.22 14.42 14.22 14.37 17,323 -0.11(-0.74%)
Oct 25, 2004 14.67 14.67 14.31 14.47 32,551 +0.31(+2.22%)
Oct 22, 2004 14.65 14.65 14.16 14.16 9,220 -0.73(-4.90%)
Oct 21, 2004 14.87 14.96 14.72 14.89 2,095 -0.10(-0.67%)
Oct 20, 2004 14.59 14.99 14.54 14.99 8,801 +0.37(+2.50%)
Oct 19, 2004 14.82 14.87 14.58 14.62 4,749 -0.20(-1.35%)
Oct 18, 2004 14.42 14.83 14.42 14.82 7,264 +0.29(+1.97%)
Oct 15, 2004 14.17 14.57 14.17 14.54 25,984 +0.22(+1.55%)
Oct 14, 2004 14.33 14.55 14.16 14.32 13,132 +0.06(+0.45%)
Oct 13, 2004 14.60 14.75 14.24 14.25 13,132 -0.28(-1.92%)
Oct 12, 2004 14.61 14.61 14.46 14.53 5,308 -0.05(-0.34%)
Oct 11, 2004 14.54 14.70 14.40 14.58 2,933 -0.02(-0.15%)
Oct 08, 2004 14.38 14.62 14.36 14.60 4,470 -0.11(-0.73%)
Oct 07, 2004 14.70 14.72 14.51 14.71 4,051 +0.00(+0.00%)
Oct 06, 2004 14.54 14.82 14.42 14.71 10,757 +0.04(+0.24%)
Oct 05, 2004 14.54 14.82 14.32 14.67 31,992 +0.27(+1.89%)
Oct 04, 2004 14.58 14.66 14.35 14.40 5,867 -0.16(-1.08%)
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.