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 (%)
Mar 31, 2015 25.43 25.75 25.20 25.38 302,347 -0.21(-0.82%)
Mar 30, 2015 25.38 25.68 25.22 25.59 100,075 +0.37(+1.46%)
Mar 27, 2015 25.60 25.70 25.05 25.22 66,503 -0.36(-1.40%)
Mar 26, 2015 25.33 25.70 25.20 25.58 51,931 +0.25(+0.99%)
Mar 25, 2015 25.41 25.87 25.25 25.33 197,697 -0.08(-0.30%)
Mar 24, 2015 25.37 25.41 25.04 25.40 78,623 +0.17(+0.66%)
Mar 23, 2015 25.24 25.41 25.14 25.24 42,560 -0.15(-0.59%)
Mar 20, 2015 25.19 25.41 24.64 25.39 78,370 +0.35(+1.40%)
Mar 19, 2015 24.96 25.04 24.71 25.04 32,223 -0.07(-0.27%)
Mar 18, 2015 25.08 25.33 24.95 25.10 39,532 -0.11(-0.43%)
Mar 17, 2015 25.03 25.33 24.91 25.21 57,057 +0.11(+0.43%)
Mar 16, 2015 25.04 25.20 24.91 25.10 75,873 +0.13(+0.50%)
Mar 13, 2015 25.10 25.10 24.60 24.98 90,419 -0.13(-0.53%)
Mar 12, 2015 24.84 25.12 24.54 25.11 90,115 +0.49(+2.00%)
Mar 11, 2015 24.49 24.64 24.44 24.62 41,781 +0.05(+0.20%)
Mar 10, 2015 24.68 24.70 24.44 24.57 53,984 -0.20(-0.81%)
Mar 09, 2015 24.78 24.89 24.67 24.77 26,718 +0.10(+0.41%)
Mar 06, 2015 24.51 24.94 24.43 24.67 38,267 +0.01(+0.03%)
Mar 05, 2015 24.60 24.77 24.42 24.66 28,460 -0.03(-0.13%)
Mar 04, 2015 24.63 24.82 24.79 24.69 29,792 -0.09(-0.37%)
Mar 03, 2015 24.94 24.94 24.75 24.79 20,651 -0.28(-1.13%)
Mar 02, 2015 25.04 25.37 24.73 25.07 56,752 +0.08(+0.33%)
Feb 27, 2015 24.87 25.11 24.87 24.99 68,423 +0.03(+0.13%)
Feb 26, 2015 24.83 24.97 24.80 24.95 49,413 +0.15(+0.61%)
Feb 25, 2015 24.84 25.14 24.74 24.80 71,138 -0.10(-0.40%)
Feb 24, 2015 24.55 24.94 24.55 24.90 26,979 +0.38(+1.53%)
Feb 23, 2015 24.57 24.64 24.32 24.53 20,275 -0.17(-0.68%)
Feb 20, 2015 25.02 25.02 24.45 24.69 90,317 -0.28(-1.10%)
Feb 19, 2015 24.97 25.14 24.91 24.97 44,216 -0.06(-0.23%)
Feb 18, 2015 25.04 25.11 24.92 25.03 35,888 -0.01(-0.03%)
Feb 17, 2015 24.98 25.25 24.98 25.04 32,266 +0.09(+0.37%)
Feb 13, 2015 24.88 24.94 24.94 24.94 31,154 -0.01(-0.03%)
Feb 12, 2015 24.97 25.10 24.83 24.95 73,673 +0.08(+0.30%)
Feb 11, 2015 25.18 25.18 24.77 24.88 32,626 -0.30(-1.19%)
Feb 10, 2015 25.30 25.53 25.04 25.18 29,660 -0.07(-0.26%)
Feb 09, 2015 25.29 25.67 25.14 25.25 23,095 -0.31(-1.21%)
Feb 06, 2015 25.46 25.85 25.29 25.55 90,395 +0.01(+0.03%)
Feb 05, 2015 25.29 25.59 25.16 25.55 37,385 +0.48(+1.90%)
Feb 04, 2015 24.85 25.29 24.85 25.07 25,879 +0.03(+0.13%)
Feb 03, 2015 24.91 25.07 24.91 25.04 102,045 +0.04(+0.17%)
Feb 02, 2015 24.53 25.08 24.36 24.99 36,658 +0.67(+2.74%)
Jan 30, 2015 24.54 25.03 24.05 24.33 55,231 -0.30(-1.22%)
Jan 29, 2015 24.42 25.04 24.42 24.63 60,408 +0.21(+0.85%)
Jan 28, 2015 24.67 24.95 24.38 24.42 48,416 -0.07(-0.27%)
Jan 27, 2015 24.54 24.87 24.30 24.49 73,505 -0.22(-0.91%)
Jan 26, 2015 24.68 24.85 24.54 24.71 53,495 -0.13(-0.53%)
Jan 23, 2015 25.00 25.08 24.74 24.84 27,389 -0.29(-1.15%)
Jan 22, 2015 24.19 25.31 23.63 25.13 87,362 +1.29(+5.39%)
Jan 21, 2015 23.99 24.22 23.64 23.85 30,109 -0.28(-1.17%)
Jan 20, 2015 24.59 24.59 24.00 24.13 27,570 -0.45(-1.82%)
Jan 16, 2015 23.79 24.83 23.79 24.58 56,910 +0.72(+3.02%)
Jan 15, 2015 24.42 24.42 23.81 23.86 21,122 -0.56(-2.28%)
Jan 14, 2015 24.45 24.46 24.06 24.41 22,466 -0.37(-1.51%)
Jan 13, 2015 24.70 25.37 24.26 24.79 15,351 +0.32(+1.32%)
Jan 12, 2015 24.81 24.85 24.43 24.46 25,265 -0.30(-1.21%)
Jan 09, 2015 24.98 25.08 24.72 24.76 24,107 -0.32(-1.26%)
Jan 08, 2015 25.04 25.38 24.99 25.08 34,718 +0.11(+0.43%)
Jan 07, 2015 24.93 25.01 24.71 24.97 31,404 +0.16(+0.64%)
Jan 06, 2015 24.58 24.93 24.58 24.81 38,659 -0.18(-0.73%)
Jan 05, 2015 25.23 25.44 24.95 24.99 17,786 -0.49(-1.92%)
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.