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 (%)
Apr 28, 2006 15.85 15.94 15.78 15.78 24,029 -0.01(-0.09%)
Apr 27, 2006 15.75 15.80 15.75 15.80 698 +0.05(+0.32%)
Apr 26, 2006 15.60 15.83 15.60 15.75 5,157 +0.00(+0.00%)
Apr 25, 2006 15.75 15.75 15.75 15.75 279 +0.00(+0.00%)
Apr 24, 2006 15.91 15.91 15.75 15.75 2,000 -0.04(-0.23%)
Apr 21, 2006 15.61 15.78 15.61 15.78 3,020 -0.04(-0.23%)
Apr 20, 2006 15.73 15.98 15.70 15.82 13,970 -0.09(-0.58%)
Apr 19, 2006 15.80 15.98 15.68 15.91 14,153 +0.16(+1.05%)
Apr 18, 2006 15.47 15.78 15.47 15.75 3,214 +0.29(+1.85%)
Apr 17, 2006 15.32 15.46 15.32 15.46 535 +0.06(+0.42%)
Apr 13, 2006 15.40 15.40 15.40 15.40 139 -0.06(-0.42%)
Apr 12, 2006 15.15 15.46 14.96 15.46 24,182 +0.31(+2.08%)
Apr 11, 2006 15.26 15.39 15.12 15.15 6,580 -0.11(-0.75%)
Apr 10, 2006 15.78 15.78 15.12 15.26 14,198 -0.27(-1.75%)
Apr 07, 2006 15.50 15.53 15.43 15.53 1,397 +0.04(+0.23%)
Apr 06, 2006 15.93 15.93 15.39 15.50 14,551 -0.31(-1.95%)
Apr 05, 2006 15.77 15.88 15.65 15.80 60,104 +0.10(+0.64%)
Apr 04, 2006 15.78 15.78 15.68 15.70 2,298 +0.16(+1.01%)
Apr 03, 2006 15.82 15.82 15.55 15.55 5,836 -0.32(-2.03%)
Mar 31, 2006 15.53 15.87 15.50 15.87 2,577 +0.24(+1.56%)
Mar 30, 2006 15.51 15.63 15.51 15.63 279 +0.02(+0.14%)
Mar 29, 2006 15.74 15.75 15.50 15.60 4,626 +0.08(+0.51%)
Mar 28, 2006 15.53 15.53 15.53 15.53 279 -0.01(-0.05%)
Mar 27, 2006 15.69 15.69 15.53 15.53 2,235 -0.07(-0.46%)
Mar 24, 2006 15.68 15.68 15.60 15.60 4,456 -0.14(-0.86%)
Mar 23, 2006 15.68 15.79 15.68 15.74 6,705 +0.13(+0.83%)
Mar 22, 2006 15.71 15.71 15.61 15.61 279 -0.09(-0.59%)
Mar 21, 2006 15.44 15.82 15.44 15.70 29,029 +0.16(+1.06%)
Mar 20, 2006 15.68 15.68 15.50 15.54 2,514 -0.01(-0.09%)
Mar 17, 2006 15.63 15.63 15.40 15.55 7,544 +0.09(+0.56%)
Mar 16, 2006 15.55 15.60 15.47 15.47 5,352 -0.03(-0.19%)
Mar 15, 2006 15.50 15.75 15.50 15.50 39,157 -0.17(-1.10%)
Mar 14, 2006 15.58 15.75 15.50 15.67 16,832 -0.06(-0.36%)
Mar 13, 2006 15.75 15.75 15.46 15.73 5,623 +0.24(+1.52%)
Mar 10, 2006 15.58 15.75 15.46 15.49 6,323 -0.04(-0.28%)
Mar 09, 2006 15.52 15.53 15.43 15.53 7,144 +0.00(+0.00%)
Mar 08, 2006 15.56 15.70 15.53 15.53 7,408 +0.01(+0.09%)
Mar 07, 2006 15.53 15.53 15.52 15.52 2,933 -0.05(-0.32%)
Mar 06, 2006 15.56 15.60 15.56 15.57 7,544 -0.18(-1.14%)
Mar 03, 2006 15.64 15.75 15.50 15.75 11,744 +0.07(+0.46%)
Mar 02, 2006 15.72 15.72 15.55 15.68 2,861 +0.04(+0.23%)
Mar 01, 2006 15.70 15.70 15.52 15.64 29,319 +0.09(+0.60%)
Feb 28, 2006 15.43 15.69 15.53 15.55 13,901 +0.12(+0.79%)
Feb 27, 2006 15.43 15.66 15.43 15.43 12,922 -0.14(-0.92%)
Feb 24, 2006 15.56 15.66 15.43 15.57 22,362 +0.14(+0.93%)
Feb 23, 2006 15.43 15.43 15.43 15.43 12,713 -0.06(-0.37%)
Feb 22, 2006 15.45 15.57 15.36 15.48 10,551 +0.07(+0.46%)
Feb 21, 2006 15.43 15.57 15.40 15.41 3,450 -0.02(-0.14%)
Feb 17, 2006 15.36 15.45 15.36 15.43 5,029 -0.02(-0.14%)
Feb 16, 2006 15.35 15.45 15.35 15.45 12,713 +0.06(+0.42%)
Feb 15, 2006 15.18 15.39 15.12 15.39 30,266 +0.21(+1.42%)
Feb 14, 2006 15.07 15.17 15.07 15.17 5,128 +0.10(+0.66%)
Feb 13, 2006 15.13 15.14 15.07 15.07 1,117 -0.02(-0.14%)
Feb 10, 2006 15.10 15.10 15.10 15.10 698 -0.04(-0.24%)
Feb 09, 2006 15.07 15.13 15.07 15.13 5,238 +0.05(+0.33%)
Feb 08, 2006 15.15 15.15 15.07 15.08 11,411 -0.11(-0.71%)
Feb 07, 2006 15.10 15.19 15.10 15.19 4,191 +0.02(+0.12%)
Feb 06, 2006 15.13 15.17 15.13 15.17 698 +0.10(+0.64%)
Feb 03, 2006 14.85 15.17 14.85 15.07 52,390 -0.16(-1.03%)
Feb 02, 2006 15.04 15.23 15.03 15.23 15,304 +0.06(+0.38%)
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.