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 31, 2009 13.21 13.40 13.05 13.12 18,583 -0.16(-1.24%)
Jul 30, 2009 13.13 13.29 13.13 13.29 30,335 +0.15(+1.14%)
Jul 29, 2009 13.06 13.18 13.06 13.13 14,837 +0.00(+0.00%)
Jul 28, 2009 13.11 13.21 13.06 13.13 17,775 -0.09(-0.70%)
Jul 27, 2009 13.31 13.32 13.07 13.23 18,097 +0.09(+0.71%)
Jul 24, 2009 13.02 13.29 13.02 13.13 10,479 -0.04(-0.27%)
Jul 23, 2009 13.16 13.34 12.96 13.17 18,528 -0.06(-0.43%)
Jul 22, 2009 13.06 13.23 12.93 13.23 7,627 +0.14(+1.04%)
Jul 21, 2009 13.24 13.24 12.92 13.09 5,943 -0.15(-1.13%)
Jul 20, 2009 13.17 13.31 13.08 13.24 8,649 +0.13(+0.98%)
Jul 17, 2009 13.42 13.45 13.10 13.11 15,806 -0.27(-2.03%)
Jul 16, 2009 13.44 13.46 13.30 13.39 18,471 -0.16(-1.22%)
Jul 15, 2009 13.30 13.56 13.30 13.55 16,248 +0.41(+3.10%)
Jul 14, 2009 13.28 13.59 13.09 13.14 43,046 -0.19(-1.40%)
Jul 13, 2009 13.33 13.44 13.14 13.33 15,311 +0.02(+0.16%)
Jul 10, 2009 13.14 13.31 13.11 13.31 5,924 +0.14(+1.09%)
Jul 09, 2009 13.49 13.52 13.12 13.16 10,297 -0.28(-2.08%)
Jul 08, 2009 13.51 13.56 13.34 13.44 17,463 +0.04(+0.27%)
Jul 07, 2009 13.59 13.60 13.41 13.41 15,796 -0.14(-1.06%)
Jul 06, 2009 13.38 13.60 13.31 13.55 18,622 +0.08(+0.58%)
Jul 02, 2009 13.44 13.60 13.31 13.47 18,696 -0.16(-1.21%)
Jul 01, 2009 13.56 13.64 13.34 13.64 21,501 +0.13(+0.95%)
Jun 30, 2009 13.39 13.60 13.39 13.51 20,155 +0.11(+0.85%)
Jun 29, 2009 13.57 13.57 13.24 13.39 11,982 -0.24(-1.73%)
Jun 26, 2009 13.55 13.63 13.25 13.63 147,602 +0.04(+0.26%)
Jun 25, 2009 13.37 13.59 13.16 13.59 6,283 +0.36(+2.70%)
Jun 24, 2009 13.34 13.38 13.08 13.24 6,960 -0.06(-0.48%)
Jun 23, 2009 13.45 13.52 13.24 13.30 4,079 -0.08(-0.59%)
Jun 22, 2009 13.46 13.60 13.35 13.38 13,605 -0.22(-1.63%)
Jun 19, 2009 13.60 13.66 13.44 13.60 38,589 +0.01(+0.11%)
Jun 18, 2009 13.50 13.60 13.50 13.59 14,800 +0.13(+0.96%)
Jun 17, 2009 13.50 13.60 13.32 13.46 18,732 +0.01(+0.05%)
Jun 16, 2009 13.55 13.55 13.42 13.45 11,356 -0.01(-0.11%)
Jun 15, 2009 13.40 13.56 13.31 13.46 10,888 -0.17(-1.26%)
Jun 12, 2009 13.41 13.64 13.31 13.64 8,361 +0.10(+0.74%)
Jun 11, 2009 13.33 13.60 13.30 13.54 15,465 +0.29(+2.16%)
Jun 10, 2009 13.66 13.66 13.08 13.25 16,792 -0.39(-2.89%)
Jun 09, 2009 13.64 13.67 13.24 13.64 13,102 +0.08(+0.58%)
Jun 08, 2009 13.42 13.66 13.35 13.56 19,077 -0.09(-0.68%)
Jun 05, 2009 13.69 13.71 13.59 13.66 5,378 -0.06(-0.42%)
Jun 04, 2009 13.64 13.71 13.29 13.71 17,520 +0.10(+0.74%)
Jun 03, 2009 13.46 13.64 13.19 13.61 14,650 +0.02(+0.16%)
Jun 02, 2009 13.31 13.67 13.17 13.59 30,834 +0.28(+2.10%)
Jun 01, 2009 13.21 13.48 12.76 13.31 54,803 +0.32(+2.48%)
May 29, 2009 13.02 13.08 12.23 12.99 45,145 +0.02(+0.17%)
May 28, 2009 13.16 13.48 12.73 12.97 30,205 -0.07(-0.55%)
May 27, 2009 13.63 13.64 13.04 13.04 9,260 -0.67(-4.86%)
May 26, 2009 13.18 13.71 13.18 13.71 16,761 +0.56(+4.25%)
May 22, 2009 13.28 13.47 13.11 13.15 9,369 -0.37(-2.70%)
May 21, 2009 13.45 13.64 13.27 13.51 9,744 -0.16(-1.15%)
May 20, 2009 13.71 13.74 13.50 13.67 21,642 +0.04(+0.26%)
May 19, 2009 13.68 13.73 13.41 13.64 13,812 -0.07(-0.52%)
May 18, 2009 13.76 13.78 13.36 13.71 26,391 +0.17(+1.27%)
May 15, 2009 13.71 13.71 13.33 13.54 12,773 -0.21(-1.51%)
May 14, 2009 13.41 13.93 13.07 13.74 27,904 +0.44(+3.34%)
May 13, 2009 13.60 13.81 13.04 13.30 30,772 -0.46(-3.33%)
May 12, 2009 13.72 13.78 13.34 13.76 27,324 +0.15(+1.11%)
May 11, 2009 13.66 13.77 13.41 13.61 9,439 -0.27(-1.96%)
May 08, 2009 13.61 13.95 13.08 13.88 33,881 +0.62(+4.64%)
May 07, 2009 13.94 13.96 12.75 13.26 23,260 -0.48(-3.49%)
May 06, 2009 13.66 13.90 12.96 13.74 12,091 +0.29(+2.13%)
May 05, 2009 13.90 13.96 13.01 13.46 37,186 -0.50(-3.59%)
May 04, 2009 13.94 13.96 13.59 13.96 14,390 +0.11(+0.83%)
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.