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 (%)
May 30, 2008 14.67 15.57 14.67 15.07 6,817 +0.72(+4.99%)
May 29, 2008 14.77 14.77 14.32 14.35 2,395 -0.16(-1.13%)
May 28, 2008 14.75 14.77 14.32 14.52 1,229 -0.04(-0.25%)
May 27, 2008 14.54 14.55 14.17 14.55 698 +0.49(+3.46%)
May 26, 2008 14.32 14.32 14.06 14.07 719 +0.00(+0.00%)
May 23, 2008 14.32 14.32 14.06 14.07 719 -0.25(-1.75%)
May 22, 2008 14.31 14.32 14.31 14.32 419 +0.11(+0.81%)
May 21, 2008 14.32 14.32 14.20 14.20 644 -0.15(-1.05%)
May 20, 2008 14.70 14.70 14.34 14.35 1,222 -0.37(-2.53%)
May 19, 2008 14.85 14.87 14.70 14.72 3,098 -0.31(-2.05%)
May 16, 2008 15.21 15.21 15.03 15.03 2,397 +0.18(+1.21%)
May 15, 2008 15.21 15.21 14.85 14.85 908 -0.36(-2.35%)
May 14, 2008 15.22 15.32 15.17 15.21 2,514 +0.18(+1.19%)
May 13, 2008 15.21 15.21 15.03 15.03 684 -0.18(-1.18%)
May 12, 2008 15.38 15.38 14.86 15.21 977 -0.03(-0.19%)
May 09, 2008 15.25 15.25 15.23 15.24 670 +0.31(+2.11%)
May 08, 2008 14.94 14.94 14.92 14.92 868 -0.47(-3.02%)
May 07, 2008 15.21 15.39 15.04 15.39 25,523 +0.36(+2.38%)
May 06, 2008 14.71 15.21 14.71 15.03 9,241 +0.18(+1.21%)
May 05, 2008 14.39 14.85 14.39 14.85 2,453 +0.54(+3.75%)
May 02, 2008 13.97 14.39 13.97 14.32 3,720 -0.15(-1.04%)
May 01, 2008 14.32 14.47 14.31 14.47 698 +0.18(+1.25%)
Apr 30, 2008 14.29 14.29 14.29 14.29 419 +0.32(+2.31%)
Apr 29, 2008 14.02 14.59 13.96 13.97 5,255 -0.06(-0.46%)
Apr 28, 2008 14.03 14.03 14.03 14.03 156 -0.17(-1.21%)
Apr 25, 2008 14.32 14.32 14.20 14.20 284 -0.41(-2.79%)
Apr 24, 2008 14.52 14.61 14.04 14.61 3,566 -0.06(-0.44%)
Apr 23, 2008 14.75 14.75 14.67 14.67 856 -0.47(-3.07%)
Apr 22, 2008 15.14 15.17 14.78 15.14 7,211 +0.00(+0.00%)
Apr 21, 2008 15.14 15.14 15.14 15.14 1,257 -0.04(-0.24%)
Apr 18, 2008 15.04 15.17 15.04 15.17 5,029 +0.14(+0.90%)
Apr 17, 2008 15.04 15.04 15.04 15.04 606 +0.00(+0.00%)
Apr 16, 2008 15.06 15.34 15.04 15.04 2,042 -0.03(-0.19%)
Apr 15, 2008 15.06 15.07 15.06 15.07 481 -0.05(-0.33%)
Apr 14, 2008 15.12 15.12 15.04 15.12 1,197 -0.10(-0.66%)
Apr 11, 2008 15.40 15.93 15.22 15.22 23,399 +0.03(+0.19%)
Apr 10, 2008 15.50 15.75 15.14 15.19 6,749 -0.17(-1.12%)
Apr 09, 2008 15.36 15.36 15.36 15.36 342 -0.03(-0.19%)
Apr 08, 2008 15.40 15.53 15.06 15.39 2,374 +0.35(+2.33%)
Apr 07, 2008 15.51 15.51 15.04 15.04 3,447 -0.04(-0.29%)
Apr 04, 2008 15.14 15.25 15.07 15.08 7,704 -0.22(-1.45%)
Apr 03, 2008 15.30 15.30 15.30 15.30 698 -0.43(-2.73%)
Apr 02, 2008 15.73 15.75 15.53 15.73 6,723 +0.16(+1.06%)
Apr 01, 2008 15.75 15.75 15.57 15.57 4,740 -0.02(-0.14%)
Mar 31, 2008 15.11 15.59 15.11 15.59 838 +0.13(+0.83%)
Mar 28, 2008 15.39 15.46 15.03 15.46 5,018 +0.29(+1.89%)
Mar 27, 2008 14.52 15.75 14.52 15.17 10,431 +0.54(+3.67%)
Mar 26, 2008 14.67 14.67 14.22 14.64 6,318 -0.04(-0.24%)
Mar 25, 2008 14.67 14.67 14.67 14.67 1,246 +0.37(+2.59%)
Mar 24, 2008 14.17 14.62 14.17 14.30 6,172 -0.01(-0.09%)
Mar 21, 2008 14.32 14.32 14.32 14.32 139 +0.00(+0.00%)
Mar 20, 2008 14.32 14.32 14.32 14.32 139 +0.18(+1.27%)
Mar 19, 2008 14.30 14.42 14.14 14.14 1,601 +0.18(+1.28%)
Mar 18, 2008 13.99 13.99 13.96 13.96 1,852 +0.00(+0.00%)
Mar 17, 2008 14.02 14.02 13.96 13.96 1,955 -0.57(-3.94%)
Mar 14, 2008 14.53 14.53 14.53 14.53 413 -0.25(-1.70%)
Mar 13, 2008 14.86 14.88 14.78 14.78 7,060 +0.13(+0.88%)
Mar 12, 2008 14.02 15.02 14.02 14.65 6,954 +0.67(+4.76%)
Mar 11, 2008 14.14 15.03 13.99 13.99 25,015 -0.15(-1.06%)
Mar 10, 2008 14.24 14.24 13.99 14.14 14,490 -0.04(-0.25%)
Mar 07, 2008 14.24 14.24 14.06 14.17 4,330 +0.00(+0.00%)
Mar 06, 2008 14.24 14.24 14.17 14.17 6,204 -0.11(-0.80%)
Mar 05, 2008 14.29 14.29 14.29 14.29 157 +0.04(+0.30%)
Mar 04, 2008 14.09 14.24 14.09 14.24 2,479 +0.11(+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.