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 30, 2014 21.68 22.41 21.68 22.19 57,013 +0.51(+2.36%)
Apr 29, 2014 22.36 22.44 21.57 21.68 18,698 -0.46(-2.09%)
Apr 28, 2014 22.19 22.55 21.96 22.14 18,219 +0.11(+0.48%)
Apr 25, 2014 22.32 22.52 21.88 22.04 34,892 -0.45(-1.99%)
Apr 24, 2014 22.64 22.65 22.36 22.49 14,974 -0.12(-0.54%)
Apr 23, 2014 23.08 23.11 22.54 22.61 32,420 -0.60(-2.59%)
Apr 22, 2014 22.70 23.24 22.50 23.21 24,359 +0.63(+2.81%)
Apr 21, 2014 22.53 22.70 22.49 22.57 22,180 +0.02(+0.07%)
Apr 17, 2014 22.45 22.56 22.56 22.56 22,003 +0.00(+0.00%)
Apr 16, 2014 22.78 22.78 22.25 22.56 15,932 -0.18(-0.79%)
Apr 15, 2014 22.37 22.85 21.79 22.74 39,630 +0.45(+2.01%)
Apr 14, 2014 22.88 22.88 22.22 22.29 43,677 -0.28(-1.26%)
Apr 11, 2014 22.53 22.82 22.46 22.57 50,408 -0.20(-0.89%)
Apr 10, 2014 23.31 23.31 22.58 22.78 66,894 -0.59(-2.54%)
Apr 09, 2014 23.00 23.51 23.00 23.37 19,693 +0.15(+0.67%)
Apr 08, 2014 22.99 23.42 22.94 23.22 25,172 +0.34(+1.49%)
Apr 07, 2014 23.22 23.22 22.66 22.88 21,522 -0.34(-1.47%)
Apr 04, 2014 24.35 24.35 22.94 23.22 42,042 -0.91(-3.78%)
Apr 03, 2014 24.18 24.36 24.00 24.13 10,908 -0.17(-0.70%)
Apr 02, 2014 24.36 24.36 24.00 24.30 16,726 -0.07(-0.27%)
Apr 01, 2014 23.47 24.40 23.44 24.36 57,188 +0.99(+4.25%)
Mar 31, 2014 23.08 23.48 22.58 23.37 44,912 +0.46(+2.02%)
Mar 28, 2014 22.86 23.44 22.44 22.91 101,922 +0.00(+0.00%)
Mar 27, 2014 23.23 23.49 22.78 22.91 13,960 -0.34(-1.47%)
Mar 26, 2014 23.86 23.86 23.12 23.25 53,419 -0.33(-1.41%)
Mar 25, 2014 23.07 23.72 22.79 23.58 26,798 +0.71(+3.09%)
Mar 24, 2014 23.58 23.58 22.68 22.88 41,201 -0.59(-2.53%)
Mar 21, 2014 23.31 23.89 23.07 23.47 60,678 +0.33(+1.44%)
Mar 20, 2014 22.58 23.57 22.37 23.14 32,894 +0.53(+2.34%)
Mar 19, 2014 22.76 23.11 22.47 22.61 41,798 -0.10(-0.43%)
Mar 18, 2014 22.57 22.76 22.53 22.70 39,838 +0.13(+0.58%)
Mar 17, 2014 22.57 22.81 22.44 22.57 28,447 +0.01(+0.04%)
Mar 14, 2014 22.56 22.73 22.46 22.57 12,672 +0.01(+0.04%)
Mar 13, 2014 22.78 23.01 22.41 22.56 44,748 -0.16(-0.72%)
Mar 12, 2014 22.30 22.80 22.29 22.72 40,350 +0.24(+1.09%)
Mar 11, 2014 22.98 23.08 22.31 22.48 53,365 -0.49(-2.13%)
Mar 10, 2014 23.14 23.18 22.75 22.97 24,453 -0.20(-0.88%)
Mar 07, 2014 23.08 23.26 23.02 23.17 21,224 +0.30(+1.32%)
Mar 06, 2014 23.66 23.71 22.74 22.87 38,426 -0.66(-2.80%)
Mar 05, 2014 23.80 23.80 23.22 23.53 19,990 -0.45(-1.87%)
Mar 04, 2014 23.23 24.32 23.08 23.97 82,278 +1.09(+4.76%)
Mar 03, 2014 23.05 23.10 22.71 22.88 35,495 -0.29(-1.26%)
Feb 28, 2014 23.14 23.51 23.04 23.18 42,320 +0.14(+0.60%)
Feb 27, 2014 22.95 23.11 22.81 23.04 45,747 +0.08(+0.35%)
Feb 26, 2014 23.17 23.36 22.84 22.96 17,835 -0.11(-0.49%)
Feb 25, 2014 23.24 23.58 23.05 23.07 12,178 -0.19(-0.80%)
Feb 24, 2014 23.17 23.58 23.09 23.26 29,860 +0.17(+0.74%)
Feb 21, 2014 22.88 23.27 22.73 23.09 41,778 +0.36(+1.57%)
Feb 20, 2014 22.38 23.10 22.38 22.73 25,559 +0.33(+1.45%)
Feb 19, 2014 23.06 23.27 22.37 22.40 20,505 -0.67(-2.89%)
Feb 18, 2014 22.98 23.18 22.85 23.07 21,440 +0.24(+1.07%)
Feb 14, 2014 22.95 22.83 22.83 22.83 19,176 -0.07(-0.32%)
Feb 13, 2014 22.47 23.02 22.47 22.90 16,126 +0.30(+1.33%)
Feb 12, 2014 22.85 23.01 22.37 22.60 24,101 -0.20(-0.89%)
Feb 11, 2014 22.68 23.02 22.54 22.80 29,150 +0.16(+0.72%)
Feb 10, 2014 22.61 22.77 22.33 22.64 57,903 +0.07(+0.32%)
Feb 07, 2014 22.70 22.96 22.18 22.57 50,025 -0.01(-0.04%)
Feb 06, 2014 22.33 22.78 22.16 22.57 36,257 +0.43(+1.95%)
Feb 05, 2014 22.22 22.27 21.80 22.14 37,751 -0.11(-0.47%)
Feb 04, 2014 22.02 22.54 21.85 22.25 40,374 +0.65(+3.03%)
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.