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 (%)
Jul 30, 2021 40.43 40.43 39.10 39.13 47,486 -0.55(-1.39%)
Jul 29, 2021 39.46 39.99 39.02 39.68 41,083 +0.38(+0.97%)
Jul 28, 2021 39.09 39.73 38.62 39.30 69,314 +0.37(+0.95%)
Jul 27, 2021 38.99 39.31 38.76 38.93 34,188 -0.39(-0.99%)
Jul 26, 2021 39.27 40.17 39.25 39.32 70,084 +0.25(+0.64%)
Jul 23, 2021 40.92 40.92 38.96 39.07 43,081 +0.40(+1.03%)
Jul 22, 2021 39.78 40.47 38.64 38.67 39,290 -1.43(-3.57%)
Jul 21, 2021 39.87 40.64 39.76 40.10 59,745 +0.79(+2.01%)
Jul 20, 2021 38.95 40.46 38.95 39.31 135,073 +0.35(+0.90%)
Jul 19, 2021 39.96 40.40 38.73 38.96 120,784 -1.21(-3.01%)
Jul 16, 2021 40.93 41.08 40.03 40.17 120,452 -0.44(-1.08%)
Jul 15, 2021 39.94 40.78 39.93 40.61 94,380 +0.33(+0.82%)
Jul 14, 2021 40.30 41.02 40.08 40.28 62,330 +0.07(+0.17%)
Jul 13, 2021 40.58 40.58 39.92 40.21 33,968 -0.78(-1.90%)
Jul 12, 2021 40.24 41.12 39.93 40.99 35,395 +0.20(+0.49%)
Jul 09, 2021 40.03 40.79 39.69 40.79 44,997 +1.51(+3.84%)
Jul 08, 2021 38.98 39.74 38.67 39.28 37,945 -0.68(-1.70%)
Jul 07, 2021 39.41 40.59 39.41 39.96 48,766 +0.17(+0.43%)
Jul 06, 2021 41.16 41.16 39.78 39.79 67,148 -1.56(-3.77%)
Jul 02, 2021 42.33 42.33 41.33 41.35 41,246 -1.07(-2.52%)
Jul 01, 2021 42.61 42.96 42.29 42.42 71,222 +0.23(+0.55%)
Jun 30, 2021 41.96 42.46 41.96 42.19 88,262 -0.04(-0.09%)
Jun 29, 2021 42.70 42.94 42.21 42.23 73,727 -0.09(-0.21%)
Jun 28, 2021 43.06 43.06 41.77 42.32 100,113 -0.96(-2.22%)
Jun 25, 2021 43.87 44.23 43.10 43.28 334,015 -0.47(-1.07%)
Jun 24, 2021 43.53 43.89 43.05 43.75 59,179 +0.54(+1.25%)
Jun 23, 2021 44.03 44.03 43.16 43.21 67,655 -0.56(-1.28%)
Jun 22, 2021 44.05 44.05 43.24 43.77 61,333 -0.42(-0.95%)
Jun 21, 2021 42.73 44.39 42.62 44.19 111,170 +1.95(+4.62%)
Jun 18, 2021 44.02 44.44 42.22 42.24 343,672 -2.68(-5.97%)
Jun 17, 2021 47.09 47.09 44.87 44.92 61,966 -1.97(-4.20%)
Jun 16, 2021 46.42 47.32 45.78 46.89 80,522 +0.16(+0.34%)
Jun 15, 2021 46.35 47.09 45.99 46.73 56,325 +0.72(+1.56%)
Jun 14, 2021 46.59 47.12 45.69 46.01 80,275 -0.43(-0.93%)
Jun 11, 2021 46.69 47.28 46.29 46.44 71,925 -0.03(-0.06%)
Jun 10, 2021 48.38 48.74 46.46 46.47 86,860 -1.30(-2.72%)
Jun 09, 2021 49.06 49.32 47.77 47.77 105,018 -1.41(-2.87%)
Jun 08, 2021 48.54 49.83 48.36 49.18 269,204 +0.36(+0.74%)
Jun 07, 2021 48.46 48.82 48.07 48.82 65,350 +0.69(+1.43%)
Jun 04, 2021 48.57 48.59 47.53 48.13 77,521 -0.24(-0.50%)
Jun 03, 2021 48.66 48.66 48.16 48.37 76,524 -0.10(-0.21%)
Jun 02, 2021 48.69 48.79 48.22 48.47 64,756 -0.35(-0.72%)
Jun 01, 2021 48.39 49.00 47.33 48.82 83,809 +1.02(+2.13%)
May 28, 2021 47.78 47.96 46.77 47.80 61,224 +0.34(+0.72%)
May 27, 2021 47.18 47.89 47.18 47.46 88,784 +0.78(+1.67%)
May 26, 2021 45.83 46.89 45.59 46.68 73,610 +1.07(+2.35%)
May 25, 2021 47.25 47.77 45.38 45.61 68,981 -1.57(-3.33%)
May 24, 2021 47.60 47.60 46.62 47.18 49,204 -0.44(-0.92%)
May 21, 2021 46.79 47.84 46.26 47.62 78,401 +1.15(+2.47%)
May 20, 2021 46.38 46.68 45.41 46.47 56,747 -0.09(-0.19%)
May 19, 2021 46.38 46.74 45.50 46.56 77,262 -0.37(-0.79%)
May 18, 2021 47.95 48.42 46.93 46.93 81,849 -1.24(-2.57%)
May 17, 2021 46.58 48.17 46.55 48.17 112,511 +0.59(+1.24%)
May 14, 2021 47.23 47.62 46.79 47.58 44,340 +0.72(+1.54%)
May 13, 2021 45.14 47.24 44.83 46.86 127,764 +1.65(+3.65%)
May 12, 2021 45.90 45.95 45.05 45.21 56,279 -0.37(-0.81%)
May 11, 2021 46.39 46.39 45.50 45.58 41,483 -0.48(-1.04%)
May 10, 2021 47.13 47.64 46.06 46.06 44,545 -0.96(-2.04%)
May 07, 2021 46.36 47.07 46.27 47.02 51,385 +0.11(+0.23%)
May 06, 2021 46.53 46.91 45.75 46.91 80,894 +0.60(+1.30%)
May 05, 2021 45.88 46.54 45.00 46.31 217,884 +0.41(+0.89%)
May 04, 2021 45.71 46.38 45.55 45.90 122,324 -0.13(-0.28%)
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.