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 (%)
Aug 31, 2007 16.28 16.46 16.19 16.19 923 -0.07(-0.44%)
Aug 30, 2007 16.26 16.28 16.14 16.26 2,514 +0.20(+1.25%)
Aug 29, 2007 15.97 16.38 15.78 16.06 3,826 +0.31(+2.00%)
Aug 28, 2007 15.75 15.77 15.56 15.75 6,545 -0.01(-0.09%)
Aug 27, 2007 15.72 15.76 15.40 15.76 4,776 +0.08(+0.50%)
Aug 24, 2007 15.59 15.82 15.59 15.68 6,957 -0.09(-0.54%)
Aug 23, 2007 15.77 16.03 15.70 15.77 5,734 -0.03(-0.18%)
Aug 22, 2007 15.88 15.88 15.75 15.80 3,436 -0.12(-0.76%)
Aug 21, 2007 15.81 15.92 15.58 15.92 2,374 +0.17(+1.09%)
Aug 20, 2007 15.50 15.93 15.50 15.75 3,290 +0.18(+1.15%)
Aug 17, 2007 15.91 15.91 15.57 15.57 4,839 -0.18(-1.14%)
Aug 16, 2007 15.78 15.78 15.72 15.75 10,758 -0.16(-0.99%)
Aug 15, 2007 15.93 15.93 15.41 15.91 1,123 +0.01(+0.09%)
Aug 14, 2007 15.75 15.93 15.12 15.89 3,827 +0.32(+2.07%)
Aug 13, 2007 15.60 15.80 15.05 15.57 20,236 -0.04(-0.23%)
Aug 10, 2007 15.43 15.80 15.43 15.60 6,750 -0.01(-0.05%)
Aug 09, 2007 15.56 15.75 15.50 15.61 3,179 -0.77(-4.72%)
Aug 08, 2007 16.41 16.43 16.26 16.38 3,372 -0.11(-0.65%)
Aug 07, 2007 15.72 16.49 15.72 16.49 3,136 +0.31(+1.95%)
Aug 06, 2007 16.09 16.18 15.82 16.18 4,051 +0.26(+1.66%)
Aug 03, 2007 15.91 16.23 15.85 15.91 4,202 +0.01(+0.04%)
Aug 02, 2007 15.75 15.98 15.75 15.91 2,944 +0.09(+0.59%)
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.