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, 2015 24.36 24.53 24.31 24.39 250,628 +0.14(+0.59%)
Jul 30, 2015 24.25 24.44 24.16 24.25 42,532 -0.07(-0.28%)
Jul 29, 2015 24.35 24.63 24.31 24.31 33,996 -0.09(-0.38%)
Jul 28, 2015 24.23 24.45 23.96 24.41 100,211 +0.28(+1.15%)
Jul 27, 2015 23.99 24.21 23.89 24.13 144,810 -0.06(-0.24%)
Jul 24, 2015 24.47 25.20 23.84 24.19 208,403 -0.72(-2.90%)
Jul 23, 2015 25.64 25.64 24.81 24.91 41,274 -0.59(-2.31%)
Jul 22, 2015 25.22 25.57 25.22 25.50 71,023 +0.29(+1.13%)
Jul 21, 2015 25.62 25.62 25.20 25.21 53,320 -0.21(-0.83%)
Jul 20, 2015 25.58 25.66 25.30 25.42 52,433 -0.24(-0.92%)
Jul 17, 2015 25.81 25.81 25.49 25.66 31,721 -0.06(-0.23%)
Jul 16, 2015 25.57 25.88 25.57 25.72 36,007 +0.24(+0.92%)
Jul 15, 2015 25.57 25.67 25.42 25.48 70,259 -0.08(-0.30%)
Jul 14, 2015 25.53 25.66 25.45 25.56 55,759 -0.03(-0.10%)
Jul 13, 2015 25.57 25.92 25.56 25.58 49,495 +0.08(+0.30%)
Jul 10, 2015 25.53 25.68 25.31 25.51 46,627 +0.19(+0.76%)
Jul 09, 2015 25.47 25.78 25.19 25.31 54,814 +0.11(+0.43%)
Jul 08, 2015 25.26 25.42 25.15 25.20 43,991 -0.24(-0.92%)
Jul 07, 2015 25.49 25.50 25.20 25.44 41,514 -0.13(-0.49%)
Jul 06, 2015 25.12 25.59 25.12 25.57 41,299 +0.25(+1.00%)
Jul 02, 2015 25.61 25.31 25.31 25.31 28,456 -0.31(-1.21%)
Jul 01, 2015 25.45 25.83 25.36 25.62 54,532 +0.29(+1.16%)
Jun 30, 2015 25.55 25.61 25.29 25.33 38,661 +0.03(+0.13%)
Jun 29, 2015 25.76 25.87 25.28 25.30 81,334 -0.71(-2.71%)
Jun 26, 2015 25.91 26.04 25.78 26.00 224,545 +0.13(+0.49%)
Jun 25, 2015 25.95 26.04 25.83 25.88 61,049 +0.01(+0.03%)
Jun 24, 2015 25.83 26.04 25.83 25.87 33,674 -0.08(-0.29%)
Jun 23, 2015 25.78 26.04 25.78 25.94 47,381 +0.09(+0.36%)
Jun 22, 2015 25.69 25.89 25.65 25.85 33,767 +0.35(+1.38%)
Jun 19, 2015 25.71 25.78 25.47 25.50 201,061 -0.13(-0.52%)
Jun 18, 2015 25.47 25.74 25.20 25.63 56,515 +0.20(+0.79%)
Jun 17, 2015 25.89 25.93 25.41 25.43 37,143 -0.40(-1.56%)
Jun 16, 2015 25.53 26.01 25.49 25.83 35,294 +0.14(+0.56%)
Jun 15, 2015 25.44 26.00 25.25 25.69 61,482 +0.06(+0.23%)
Jun 12, 2015 25.57 25.68 25.40 25.63 42,651 +0.05(+0.20%)
Jun 11, 2015 25.46 25.73 25.38 25.58 45,319 -0.08(-0.29%)
Jun 10, 2015 25.28 25.88 25.24 25.66 146,005 +0.48(+1.90%)
Jun 09, 2015 25.00 25.29 24.96 25.18 150,889 +0.12(+0.47%)
Jun 08, 2015 24.81 25.17 24.75 25.06 126,231 +0.28(+1.12%)
Jun 05, 2015 24.57 24.99 24.47 24.78 343,899 +0.22(+0.89%)
Jun 04, 2015 24.51 24.74 24.42 24.57 79,228 -0.12(-0.48%)
Jun 03, 2015 24.44 24.77 24.36 24.68 221,054 +0.32(+1.31%)
Jun 02, 2015 24.05 24.53 24.05 24.36 73,611 +0.18(+0.73%)
Jun 01, 2015 24.47 24.47 23.95 24.19 43,527 -0.07(-0.28%)
May 29, 2015 24.30 24.53 24.00 24.26 40,961 -0.16(-0.65%)
May 28, 2015 24.52 24.69 24.31 24.42 75,722 -0.24(-0.95%)
May 27, 2015 24.31 24.68 24.24 24.65 88,510 +0.34(+1.38%)
May 26, 2015 24.45 24.58 24.26 24.31 99,891 -0.29(-1.16%)
May 22, 2015 24.74 24.60 24.60 24.60 28,813 -0.24(-0.98%)
May 21, 2015 25.06 25.06 24.78 24.84 40,637 -0.17(-0.67%)
May 20, 2015 24.99 25.09 24.78 25.01 31,536 -0.04(-0.17%)
May 19, 2015 24.90 25.14 24.80 25.05 34,335 +0.11(+0.44%)
May 18, 2015 24.60 25.13 24.60 24.94 42,440 +0.30(+1.23%)
May 15, 2015 24.73 24.73 24.57 24.64 45,407 -0.20(-0.81%)
May 14, 2015 24.86 24.94 24.80 24.84 74,915 -0.02(-0.07%)
May 13, 2015 24.92 25.01 24.83 24.86 50,638 -0.08(-0.30%)
May 12, 2015 24.86 24.94 24.76 24.94 87,147 -0.02(-0.07%)
May 11, 2015 24.84 25.05 24.84 24.95 52,603 +0.03(+0.13%)
May 08, 2015 25.03 25.03 24.63 24.92 108,484 -0.04(-0.17%)
May 07, 2015 24.77 25.12 24.77 24.96 96,163 +0.12(+0.47%)
May 06, 2015 24.64 24.99 24.64 24.84 106,417 +0.23(+0.92%)
May 05, 2015 24.58 24.77 24.34 24.62 79,481 -0.09(-0.37%)
May 04, 2015 24.64 24.94 24.57 24.71 74,352 +0.00(+0.00%)
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.