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, 2018 44.21 44.34 43.62 44.34 63,313 +0.32(+0.72%)
Jul 30, 2018 44.70 45.38 44.03 44.03 68,945 -0.54(-1.22%)
Jul 27, 2018 45.47 45.47 44.48 44.57 95,783 -0.50(-1.10%)
Jul 26, 2018 44.21 45.20 44.21 45.06 90,968 +0.81(+1.84%)
Jul 25, 2018 44.07 45.15 43.48 44.25 110,516 +0.18(+0.41%)
Jul 24, 2018 44.34 44.39 44.03 44.07 63,657 -0.05(-0.10%)
Jul 23, 2018 44.03 45.06 43.98 44.12 73,880 +0.27(+0.62%)
Jul 20, 2018 42.49 44.25 42.22 43.84 85,875 +1.26(+2.97%)
Jul 19, 2018 42.44 42.85 42.17 42.58 41,019 +0.00(+0.00%)
Jul 18, 2018 42.26 42.72 42.17 42.58 44,801 +0.27(+0.64%)
Jul 17, 2018 42.54 42.92 42.22 42.31 31,421 -0.27(-0.64%)
Jul 16, 2018 42.22 42.58 42.22 42.58 25,552 +0.45(+1.07%)
Jul 13, 2018 42.49 42.63 42.04 42.13 30,937 -0.41(-0.96%)
Jul 12, 2018 42.76 42.08 42.54 50,241 -0.23(-0.53%)
Jul 11, 2018 42.85 43.26 42.72 42.76 37,810 -0.18(-0.42%)
Jul 10, 2018 43.35 43.39 42.67 42.94 36,774 -0.54(-1.25%)
Jul 09, 2018 42.94 43.62 42.94 43.48 38,103 +0.72(+1.69%)
Jul 06, 2018 42.76 43.03 42.44 42.76 65,676 +0.05(+0.11%)
Jul 05, 2018 42.44 42.81 42.26 42.72 33,353 +0.41(+0.96%)
Jul 03, 2018 42.31 42.31 42.31 0 -0.14(-0.32%)
Jul 02, 2018 41.63 42.44 41.63 42.44 70,297 +0.63(+1.51%)
Jun 29, 2018 42.40 42.67 41.77 41.81 45,912 -0.36(-0.86%)
Jun 28, 2018 42.22 42.63 42.08 42.17 37,449 +0.00(+0.00%)
Jun 27, 2018 43.12 43.17 42.13 42.17 56,948 -1.04(-2.40%)
Jun 26, 2018 43.17 43.35 42.90 43.21 36,964 +0.09(+0.21%)
Jun 25, 2018 43.35 43.53 42.94 43.12 79,490 -0.45(-1.04%)
Jun 22, 2018 43.57 43.80 43.12 43.57 261,789 +0.14(+0.31%)
Jun 21, 2018 43.75 44.03 43.37 43.44 63,804 -0.36(-0.82%)
Jun 20, 2018 43.80 43.93 43.62 43.80 63,301 +0.23(+0.52%)
Jun 19, 2018 42.94 43.80 42.94 43.57 64,392 +0.50(+1.15%)
Jun 18, 2018 42.72 43.30 42.67 43.08 68,133 +0.23(+0.53%)
Jun 15, 2018 42.81 42.58 42.85 124,405 +0.05(+0.11%)
Jun 14, 2018 42.76 42.96 42.44 42.81 66,531 +0.14(+0.32%)
Jun 13, 2018 42.63 43.08 42.40 42.67 63,551 +0.14(+0.32%)
Jun 12, 2018 42.85 43.35 42.44 42.54 59,355 -0.27(-0.63%)
Jun 11, 2018 43.30 43.71 42.81 42.81 51,086 -0.59(-1.35%)
Jun 08, 2018 43.21 43.80 43.03 43.39 87,473 -0.23(-0.52%)
Jun 07, 2018 43.62 44.16 43.37 43.62 60,265 +0.14(+0.31%)
Jun 06, 2018 43.21 43.57 43.17 43.48 67,381 +0.27(+0.63%)
Jun 05, 2018 43.17 43.21 42.76 43.21 44,692 +0.14(+0.31%)
Jun 04, 2018 43.03 43.21 42.67 43.08 94,033 +0.23(+0.53%)
Jun 01, 2018 42.67 43.17 42.67 42.85 103,136 +0.45(+1.06%)
May 31, 2018 42.72 42.94 42.40 42.40 55,922 -0.36(-0.84%)
May 30, 2018 42.13 42.76 41.04 42.76 72,424 +0.77(+1.83%)
May 29, 2018 42.40 42.49 41.63 41.99 54,316 -0.68(-1.59%)
May 25, 2018 42.67 42.67 42.67 0 +0.05(+0.11%)
May 24, 2018 42.49 42.67 41.95 42.63 44,131 +0.00(+0.00%)
May 23, 2018 42.63 42.81 42.35 42.63 51,808 +0.05(+0.11%)
May 22, 2018 42.63 43.03 42.58 42.58 82,084 +0.05(+0.11%)
May 21, 2018 42.26 42.72 42.08 42.54 85,813 +0.32(+0.75%)
May 18, 2018 41.77 42.44 41.77 42.22 104,677 +0.45(+1.08%)
May 17, 2018 41.45 41.81 41.34 41.77 75,792 +0.27(+0.65%)
May 16, 2018 41.36 41.54 41.11 41.50 46,714 +0.09(+0.22%)
May 15, 2018 41.00 41.59 41.00 41.41 55,065 +0.32(+0.77%)
May 14, 2018 41.63 41.68 41.09 41.09 44,004 -0.50(-1.19%)
May 11, 2018 41.68 41.86 41.50 41.59 33,329 +0.09(+0.22%)
May 10, 2018 41.45 41.77 41.27 41.50 51,275 +0.09(+0.22%)
May 09, 2018 41.50 41.54 41.18 41.41 61,292 +0.05(+0.11%)
May 08, 2018 41.00 41.45 41.00 41.36 74,001 +0.41(+0.99%)
May 07, 2018 40.91 41.18 40.64 40.95 37,961 +0.09(+0.22%)
May 04, 2018 40.19 41.18 40.10 40.86 41,422 +0.50(+1.23%)
May 03, 2018 40.55 40.59 37.52 40.37 69,693 -0.36(-0.89%)
May 02, 2018 40.37 40.95 40.14 40.73 137,708 +0.41(+1.01%)
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.