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 29, 2006 17.05 17.05 16.92 16.92 474 +0.02(+0.13%)
Dec 28, 2006 16.91 17.04 16.90 16.90 3,946 -0.10(-0.59%)
Dec 27, 2006 17.06 17.06 17.00 17.00 419 +0.14(+0.85%)
Dec 26, 2006 16.86 16.86 16.86 16.86 279 -0.19(-1.13%)
Dec 22, 2006 16.99 17.05 16.98 17.05 4,281 +0.12(+0.72%)
Dec 21, 2006 17.06 17.06 16.93 16.93 12,433 -0.01(-0.08%)
Dec 20, 2006 16.90 16.99 16.81 16.94 7,922 +0.04(+0.21%)
Dec 19, 2006 17.19 17.19 16.91 16.91 2,376 -0.01(-0.08%)
Dec 18, 2006 16.89 17.17 16.89 16.92 7,313 -0.11(-0.67%)
Dec 15, 2006 17.11 17.18 17.03 17.04 29,434 -0.04(-0.25%)
Dec 14, 2006 17.04 17.10 17.04 17.08 558 -0.04(-0.25%)
Dec 13, 2006 17.18 17.18 17.01 17.12 2,794 +0.15(+0.89%)
Dec 12, 2006 16.94 17.18 16.87 16.97 6,208 +0.14(+0.85%)
Dec 11, 2006 16.72 16.83 16.64 16.83 2,461 +0.10(+0.60%)
Dec 08, 2006 17.07 17.07 16.57 16.73 12,546 -0.44(-2.54%)
Dec 07, 2006 17.00 17.16 16.97 17.16 24,448 -0.04(-0.25%)
Dec 06, 2006 17.21 17.26 17.16 17.21 1,167 +0.08(+0.46%)
Dec 05, 2006 17.39 17.42 17.09 17.13 1,816 -0.06(-0.33%)
Dec 04, 2006 17.19 17.26 17.15 17.19 3,252 +0.14(+0.80%)
Dec 01, 2006 17.22 17.22 16.96 17.05 3,422 -0.32(-1.85%)
Nov 30, 2006 17.40 17.51 17.37 17.37 2,514 +0.03(+0.16%)
Nov 29, 2006 17.03 17.39 16.86 17.34 68,804 +0.45(+2.67%)
Nov 28, 2006 16.72 16.93 16.64 16.89 12,583 -0.16(-0.96%)
Nov 27, 2006 17.08 17.21 16.92 17.06 11,302 -0.01(-0.08%)
Nov 24, 2006 17.09 17.09 16.98 17.07 698 +0.14(+0.85%)
Nov 22, 2006 16.81 17.04 16.79 16.93 5,762 +0.21(+1.25%)
Nov 21, 2006 16.61 16.81 16.61 16.72 7,334 +0.12(+0.72%)
Nov 20, 2006 16.74 16.77 16.60 16.60 6,008 -0.07(-0.43%)
Nov 17, 2006 16.63 16.68 16.57 16.67 3,772 -0.05(-0.30%)
Nov 16, 2006 16.69 16.72 16.54 16.72 86,543 +0.01(+0.04%)
Nov 15, 2006 16.48 16.71 16.46 16.71 7,907 +0.19(+1.17%)
Nov 14, 2006 16.25 16.64 16.25 16.52 10,455 +0.13(+0.79%)
Nov 13, 2006 16.35 16.46 16.23 16.39 5,994 +0.11(+0.66%)
Nov 10, 2006 16.32 16.32 16.28 16.28 4,610 -0.04(-0.22%)
Nov 09, 2006 16.03 16.36 16.03 16.32 23,217 +0.20(+1.24%)
Nov 08, 2006 15.93 16.12 15.93 16.12 3,485 +0.01(+0.09%)
Nov 07, 2006 16.13 16.18 16.09 16.11 6,985 -0.07(-0.44%)
Nov 06, 2006 16.11 16.18 16.11 16.18 2,292 +0.02(+0.13%)
Nov 03, 2006 16.11 16.16 16.08 16.16 1,324 -0.01(-0.09%)
Nov 02, 2006 16.18 16.18 16.05 16.17 3,492 +0.04(+0.27%)
Nov 01, 2006 15.95 16.13 15.95 16.13 3,914 +0.08(+0.49%)
Oct 31, 2006 15.97 16.11 15.97 16.05 48,245 +0.06(+0.36%)
Oct 30, 2006 16.10 16.10 15.96 15.99 11,357 +0.04(+0.22%)
Oct 27, 2006 15.98 15.98 15.93 15.96 3,629 +0.03(+0.18%)
Oct 26, 2006 16.00 16.08 15.76 15.93 3,436 +0.09(+0.59%)
Oct 25, 2006 15.90 15.91 15.60 15.83 8,945 +0.11(+0.68%)
Oct 24, 2006 16.01 16.01 15.67 15.73 6,269 -0.24(-1.48%)
Oct 23, 2006 15.89 16.03 15.77 15.96 16,369 +0.07(+0.45%)
Oct 20, 2006 15.96 15.96 15.85 15.89 10,593 -0.07(-0.45%)
Oct 19, 2006 15.93 15.96 15.93 15.96 838 +0.04(+0.22%)
Oct 18, 2006 15.98 16.00 15.93 15.93 1,257 -0.04(-0.22%)
Oct 17, 2006 15.99 15.99 15.93 15.96 2,654 +0.03(+0.18%)
Oct 16, 2006 16.00 16.00 15.78 15.93 3,887 -0.03(-0.18%)
Oct 13, 2006 15.96 15.96 15.96 15.96 405 +0.00(+0.00%)
Oct 12, 2006 15.93 15.96 15.93 15.96 1,606 +0.04(+0.22%)
Oct 11, 2006 15.93 15.93 15.93 15.93 2,794 -0.04(-0.22%)
Oct 10, 2006 15.93 15.96 15.84 15.96 3,323 +0.04(+0.22%)
Oct 09, 2006 15.96 16.09 15.93 15.93 1,454 -0.07(-0.45%)
Oct 06, 2006 16.07 16.11 16.00 16.00 1,612 +0.05(+0.31%)
Oct 05, 2006 15.96 16.00 15.95 15.95 28,848 +0.11(+0.72%)
Oct 04, 2006 15.85 15.85 15.83 15.83 3,031 +0.01(+0.09%)
Oct 03, 2006 15.96 15.96 15.82 15.82 4,019 -0.12(-0.76%)
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.