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 (%)
Sep 30, 2014 23.58 23.77 23.35 23.35 61,959 -0.32(-1.36%)
Sep 29, 2014 23.49 23.76 23.49 23.67 18,886 -0.15(-0.62%)
Sep 26, 2014 23.63 24.34 23.49 23.82 33,719 +0.17(+0.73%)
Sep 25, 2014 24.24 24.39 23.62 23.64 27,357 -0.54(-2.25%)
Sep 24, 2014 24.20 24.39 24.15 24.19 21,865 +0.04(+0.17%)
Sep 23, 2014 24.13 24.39 24.00 24.15 39,187 -0.02(-0.07%)
Sep 22, 2014 24.15 24.47 24.07 24.16 29,382 -0.07(-0.31%)
Sep 19, 2014 24.61 24.71 24.10 24.24 60,432 -0.33(-1.34%)
Sep 18, 2014 24.33 24.71 24.24 24.57 26,795 +0.42(+1.74%)
Sep 17, 2014 24.19 24.61 24.09 24.15 19,128 +0.01(+0.03%)
Sep 16, 2014 24.23 24.59 24.13 24.14 26,295 -0.04(-0.17%)
Sep 15, 2014 24.52 24.69 24.07 24.18 35,156 -0.35(-1.41%)
Sep 12, 2014 24.73 24.80 24.45 24.52 26,417 -0.18(-0.73%)
Sep 11, 2014 24.29 24.71 24.23 24.71 103,382 +0.23(+0.94%)
Sep 10, 2014 24.41 24.62 24.15 24.47 22,646 +0.31(+1.30%)
Sep 09, 2014 24.41 24.70 23.99 24.16 31,883 -0.40(-1.64%)
Sep 08, 2014 24.34 24.69 24.15 24.57 35,535 +0.07(+0.27%)
Sep 05, 2014 24.34 24.65 24.34 24.50 13,354 +0.02(+0.10%)
Sep 04, 2014 24.81 24.85 24.47 24.47 9,633 -0.12(-0.47%)
Sep 03, 2014 24.83 25.11 24.52 24.59 22,431 -0.21(-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.