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, 2002 13.75 14.13 13.75 14.00 2,665 +0.25(+1.82%)
Sep 27, 2002 14.10 14.10 13.75 13.75 8,242 -0.32(-2.29%)
Sep 26, 2002 14.05 14.10 13.99 14.07 5,308 +0.06(+0.43%)
Sep 25, 2002 14.07 14.07 13.96 14.01 69,572 +0.05(+0.36%)
Sep 24, 2002 14.04 14.08 13.96 13.96 16,180 -0.04(-0.28%)
Sep 23, 2002 13.92 14.15 13.80 14.00 16,988 +0.00(+0.03%)
Sep 20, 2002 14.22 14.22 13.85 14.00 50,261 +0.12(+0.85%)
Sep 19, 2002 14.14 14.17 13.87 13.88 18,301 -0.19(-1.32%)
Sep 18, 2002 14.17 14.21 14.07 14.07 1,397 -0.15(-1.04%)
Sep 17, 2002 14.25 14.26 14.17 14.21 2,374 -0.04(-0.29%)
Sep 16, 2002 14.24 14.31 14.12 14.26 1,955 +0.00(+0.02%)
Sep 13, 2002 14.12 14.26 14.12 14.25 3,772 +0.13(+0.89%)
Sep 12, 2002 14.14 14.27 13.96 14.13 5,057 -0.13(-0.90%)
Sep 11, 2002 14.38 14.38 14.25 14.26 1,676 -0.06(-0.43%)
Sep 10, 2002 14.37 14.37 14.25 14.32 2,654 -0.06(-0.42%)
Sep 09, 2002 13.89 14.41 13.83 14.38 40,380 +0.06(+0.45%)
Sep 06, 2002 14.30 14.31 14.21 14.31 16,624 +0.36(+2.59%)
Sep 05, 2002 14.00 14.21 13.94 13.95 11,176 -0.34(-2.38%)
Sep 04, 2002 13.87 14.32 13.87 14.29 51,271 +0.42(+3.05%)
Sep 03, 2002 13.96 14.24 13.87 13.87 35,667 -0.11(-0.77%)
Aug 30, 2002 13.96 14.35 13.96 13.98 112,880 +0.04(+0.28%)
Aug 29, 2002 13.91 14.05 13.91 13.94 4,330 -0.09(-0.66%)
Aug 28, 2002 13.84 14.58 13.84 14.03 57,699 +0.16(+1.16%)
Aug 27, 2002 14.33 14.33 13.87 13.87 3,632 -0.45(-3.15%)
Aug 26, 2002 14.32 14.32 14.21 14.32 1,397 +0.44(+3.17%)
Aug 23, 2002 13.80 13.88 13.80 13.88 1,257 -0.30(-2.15%)
Aug 22, 2002 14.14 14.32 13.64 14.18 32,928 +0.01(+0.08%)
Aug 21, 2002 14.17 14.17 13.60 14.17 2,277 +0.24(+1.75%)
Aug 20, 2002 13.93 14.21 13.93 13.93 4,191 +0.20(+1.49%)
Aug 16, 2002 13.51 13.96 13.51 13.73 23,749 +0.04(+0.26%)
Aug 15, 2002 13.39 13.69 13.39 13.69 2,933 +0.00(+0.03%)
Aug 14, 2002 13.51 13.69 13.39 13.69 8,102 +0.12(+0.90%)
Aug 13, 2002 13.60 13.62 13.56 13.56 5,827 -0.13(-0.92%)
Aug 12, 2002 13.61 13.71 13.61 13.69 6,007 +0.04(+0.26%)
Aug 07, 2002 13.55 13.65 13.55 13.65 5,169 +0.05(+0.39%)
Aug 06, 2002 13.67 13.67 13.51 13.60 5,325 +0.14(+1.06%)
Aug 05, 2002 13.44 13.46 13.42 13.46 5,727 +0.01(+0.08%)
Aug 02, 2002 13.60 13.71 13.45 13.45 8,661 -0.12(-0.87%)
Aug 01, 2002 13.54 13.60 13.44 13.56 33,528 +0.04(+0.26%)
Jul 31, 2002 13.60 13.60 13.53 13.53 866,164 -0.07(-0.53%)
Jul 30, 2002 13.60 13.78 13.42 13.60 9,220 -0.18(-1.30%)
Jul 29, 2002 13.69 13.78 13.69 13.78 5,308 +0.21(+1.58%)
Jul 26, 2002 13.79 13.79 13.56 13.56 2,374 -0.13(-0.92%)
Jul 25, 2002 13.79 13.79 13.60 13.69 16,065 -0.09(-0.65%)
Jul 24, 2002 13.37 13.87 13.24 13.78 17,882 +0.07(+0.52%)
Jul 23, 2002 13.81 13.82 13.71 13.71 5,588 -0.11(-0.78%)
Jul 22, 2002 14.17 14.17 13.50 13.81 21,374 -0.30(-2.15%)
Jul 19, 2002 14.24 14.30 14.12 14.12 12,433 -0.20(-1.38%)
Jul 17, 2002 14.30 14.38 14.24 14.32 17,323 -0.19(-1.28%)
Jul 12, 2002 14.69 14.69 14.49 14.50 3,073 +0.06(+0.42%)
Jul 11, 2002 14.41 14.66 14.39 14.44 4,191 +0.04(+0.25%)
Jul 10, 2002 14.40 14.67 14.40 14.41 16,485 +0.01(+0.05%)
Jul 09, 2002 14.67 14.69 14.39 14.40 7,963 -0.28(-1.88%)
Jul 08, 2002 14.56 14.67 14.56 14.67 10,617 +0.11(+0.76%)
Jul 05, 2002 14.41 14.56 14.33 14.56 1,536 +0.21(+1.47%)
Jul 04, 2002 14.05 14.47 14.05 14.35 21,654 +0.00(+0.00%)
Jul 03, 2002 14.05 14.47 14.05 14.35 21,654 +0.18(+1.26%)
Jul 02, 2002 14.24 14.24 14.07 14.17 68,175 -0.15(-1.07%)
Jul 01, 2002 14.32 14.49 14.03 14.33 35,764 -0.10(-0.67%)
Jun 28, 2002 13.86 14.78 13.80 14.42 358,759 +0.73(+5.36%)
Jun 27, 2002 14.32 14.35 13.69 13.69 32,970 -0.63(-4.37%)
Jun 26, 2002 14.24 14.39 14.24 14.32 14,249 -0.09(-0.62%)
Jun 25, 2002 14.46 14.51 14.24 14.41 17,183 +0.06(+0.40%)
Jun 21, 2002 14.26 14.26 14.07 14.35 10,477 +0.01(+0.10%)
Jun 20, 2002 14.40 14.40 14.28 14.33 15,227 -0.09(-0.62%)
Jun 19, 2002 14.14 14.44 14.14 14.42 20,257 +0.21(+1.51%)
Jun 18, 2002 14.32 14.32 14.05 14.21 11,735 -0.11(-0.75%)
Jun 17, 2002 14.32 14.32 14.11 14.32 4,470 +0.00(+0.00%)
Jun 14, 2002 13.96 14.32 13.96 14.32 2,095 +0.45(+3.23%)
Jun 12, 2002 13.66 13.87 13.61 13.87 9,918 +0.26(+1.92%)
Jun 11, 2002 13.56 13.69 13.51 13.61 6,286 +0.08(+0.58%)
Jun 10, 2002 12.89 13.60 12.88 13.53 9,918 +0.29(+2.16%)
Jun 07, 2002 13.34 13.60 13.24 13.24 8,521 -0.09(-0.67%)
Jun 06, 2002 13.79 13.79 13.33 13.33 6,007 -0.62(-4.46%)
Jun 05, 2002 13.97 13.97 13.85 13.95 3,911 -0.83(-5.62%)
May 31, 2002 13.60 15.21 13.56 14.78 151,718 +1.20(+8.85%)
May 28, 2002 13.78 13.78 13.24 13.58 11,176 -0.20(-1.43%)
May 27, 2002 13.78 13.78 13.62 13.78 1,117 +0.00(+0.00%)
May 24, 2002 13.78 13.78 13.62 13.78 1,117 +0.20(+1.45%)
May 23, 2002 13.60 13.78 13.56 13.58 12,573 +0.27(+2.02%)
May 22, 2002 13.29 13.47 13.24 13.31 4,749 +0.01(+0.11%)
May 21, 2002 13.47 13.60 13.24 13.30 9,918 -0.12(-0.91%)
May 20, 2002 12.96 13.42 12.96 13.42 4,889 +0.47(+3.59%)
May 17, 2002 12.83 13.06 12.83 12.96 3,772 +0.21(+1.69%)
May 16, 2002 12.74 12.74 12.74 12.74 279 +0.01(+0.08%)
May 15, 2002 13.39 13.39 12.53 12.73 24,029 -0.65(-4.88%)
May 14, 2002 12.87 13.39 12.87 13.39 31,992 +0.52(+4.03%)
May 13, 2002 12.88 12.88 12.38 12.87 1,257 +0.16(+1.27%)
May 10, 2002 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
May 09, 2002 12.53 12.79 12.53 12.71 2,514 +0.18(+1.43%)
May 08, 2002 12.44 12.62 12.43 12.53 7,264 +0.25(+2.04%)
May 07, 2002 12.35 12.35 12.25 12.28 5,448 -0.07(-0.58%)
May 06, 2002 12.88 12.88 12.35 12.35 2,514 -0.54(-4.17%)
May 03, 2002 12.74 12.88 12.74 12.88 1,536 +0.00(+0.00%)
May 02, 2002 12.47 12.88 12.47 12.88 13,970 +0.50(+4.05%)
May 01, 2002 12.44 12.53 12.33 12.38 9,499 -0.05(-0.43%)
Apr 30, 2002 12.62 12.81 12.35 12.44 9,918 -0.27(-2.11%)
Apr 29, 2002 12.83 12.88 12.53 12.71 11,595 -0.13(-0.98%)
Apr 26, 2002 12.49 12.85 12.49 12.83 6,845 +0.57(+4.67%)
Apr 25, 2002 12.15 12.26 12.15 12.26 1,117 +0.02(+0.15%)
Apr 24, 2002 12.24 12.24 12.20 12.24 5,727 +0.00(+0.00%)
Apr 23, 2002 12.26 12.26 12.17 12.24 2,794 +0.25(+2.09%)
Apr 22, 2002 12.28 12.53 11.99 11.99 2,794 +0.14(+1.21%)
Apr 19, 2002 11.95 12.17 11.83 11.85 3,632 +0.04(+0.30%)
Apr 18, 2002 11.65 11.81 11.65 11.81 2,374 -0.11(-0.90%)
Apr 17, 2002 11.60 11.92 11.50 11.92 2,374 +0.32(+2.78%)
Apr 16, 2002 11.54 11.60 11.47 11.60 58,116 -0.04(-0.31%)
Apr 15, 2002 11.63 11.63 11.63 11.63 139 +0.25(+2.20%)
Apr 12, 2002 11.54 11.54 11.26 11.38 3,911 -0.16(-1.40%)
Apr 11, 2002 11.54 11.54 11.54 11.54 1,955 -0.09(-0.77%)
Apr 10, 2002 11.72 11.72 11.63 11.63 2,933 -0.09(-0.76%)
Apr 09, 2002 11.63 11.72 11.35 11.72 6,985 +0.09(+0.77%)
Apr 08, 2002 11.63 11.72 11.52 11.63 3,352 +0.00(+0.00%)
Apr 05, 2002 11.42 11.63 11.09 11.63 10,617 +0.07(+0.62%)
Apr 04, 2002 11.56 11.56 11.56 11.56 139 +0.04(+0.31%)
Apr 03, 2002 11.33 11.60 11.33 11.52 977 +0.07(+0.63%)
Apr 02, 2002 11.45 11.45 11.45 11.45 1,117 +0.02(+0.16%)
Apr 01, 2002 11.45 11.45 11.43 11.43 558 -0.02(-0.16%)
Mar 29, 2002 11.45 11.45 11.45 11.45 558 +0.00(+0.00%)
Mar 28, 2002 11.45 11.45 11.45 11.45 558 -0.07(-0.62%)
Mar 27, 2002 11.52 11.52 11.52 11.52 0 +0.00(+0.00%)
Mar 26, 2002 11.52 11.52 11.52 11.52 0 +0.00(+0.00%)
Mar 25, 2002 11.51 11.52 11.35 11.52 1,117 -0.04(-0.31%)
Mar 22, 2002 11.56 11.56 11.51 11.56 4,051 +0.05(+0.47%)
Mar 21, 2002 11.45 11.60 11.45 11.51 10,338 +0.09(+0.78%)
Mar 20, 2002 11.49 11.49 11.42 11.42 4,191 -0.04(-0.31%)
Mar 19, 2002 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Mar 18, 2002 11.45 11.45 11.45 11.45 139 -0.11(-0.93%)
Mar 15, 2002 11.56 11.56 11.56 11.56 558 +0.14(+1.25%)
Mar 14, 2002 11.42 11.42 11.42 11.42 0 +0.00(+0.00%)
Mar 13, 2002 11.42 11.42 11.42 11.42 0 +0.00(+0.00%)
Mar 12, 2002 11.54 11.56 11.42 11.42 558 -0.04(-0.31%)
Mar 11, 2002 11.45 11.45 11.45 11.45 977 +0.00(+0.00%)
Mar 08, 2002 11.45 11.45 11.45 11.45 419 -0.11(-0.93%)
Mar 07, 2002 11.56 11.56 11.51 11.56 6,705 +0.00(+0.00%)
Mar 06, 2002 11.56 11.56 11.56 11.56 558 +0.11(+0.94%)
Mar 05, 2002 11.56 11.56 11.40 11.45 16,345 -0.07(-0.62%)
Mar 04, 2002 11.59 11.59 11.52 11.52 7,124 -0.04(-0.37%)
Mar 01, 2002 11.58 11.59 11.56 11.57 15,646 +0.15(+1.32%)
Feb 28, 2002 11.35 11.42 11.29 11.42 558 +0.03(+0.28%)
Feb 27, 2002 11.40 11.40 11.33 11.38 3,911 +0.28(+2.55%)
Feb 26, 2002 11.06 11.27 11.06 11.10 2,514 +0.22(+2.04%)
Feb 25, 2002 10.98 11.04 10.88 10.88 1,397 +0.04(+0.33%)
Feb 22, 2002 10.97 10.97 10.84 10.84 838 +0.00(+0.00%)
Feb 21, 2002 10.92 11.01 10.84 10.84 3,073 -0.07(-0.66%)
Feb 20, 2002 10.74 10.92 10.74 10.92 2,095 +0.18(+1.67%)
Feb 19, 2002 10.74 10.80 10.70 10.74 977 -0.18(-1.64%)
Feb 18, 2002 10.92 10.92 10.92 10.92 0 +0.00(+0.00%)
Feb 15, 2002 10.92 10.92 10.92 10.92 0 +0.00(+0.00%)
Feb 14, 2002 10.77 10.92 10.75 10.92 1,676 +0.14(+1.33%)
Feb 13, 2002 10.74 10.92 10.74 10.77 91,366 +0.07(+0.67%)
Feb 12, 2002 10.74 10.74 10.70 10.70 2,794 -0.13(-1.16%)
Feb 11, 2002 10.79 10.83 10.79 10.83 279 +0.04(+0.33%)
Feb 08, 2002 10.67 10.88 10.65 10.79 62,168 +0.13(+1.17%)
Feb 07, 2002 10.67 10.67 10.67 10.67 279 +0.00(+0.03%)
Feb 06, 2002 10.66 10.66 10.66 10.66 2,095 -0.13(-1.19%)
Feb 05, 2002 10.79 10.79 10.70 10.79 1,117 +0.04(+0.33%)
Feb 04, 2002 10.74 10.75 10.74 10.75 1,955 +0.05(+0.50%)
Feb 01, 2002 10.63 10.70 10.63 10.70 977 +0.13(+1.18%)
Jan 31, 2002 10.51 10.58 10.51 10.58 1,117 -0.04(-0.34%)
Jan 30, 2002 10.49 10.61 10.38 10.61 8,801 +0.18(+1.71%)
Jan 29, 2002 10.56 10.61 10.43 10.43 2,514 -0.04(-0.34%)
Jan 28, 2002 10.47 10.47 10.47 10.47 279 +0.02(+0.17%)
Jan 25, 2002 10.34 10.45 10.34 10.45 3,213 +0.21(+2.10%)
Jan 24, 2002 10.29 10.38 10.20 10.24 32,551 -0.14(-1.38%)
Jan 23, 2002 10.38 10.38 10.38 10.38 139 +0.09(+0.87%)
Jan 22, 2002 10.29 10.29 10.29 10.29 0 +0.00(+0.00%)
Jan 21, 2002 10.29 10.29 10.29 10.29 0 +0.00(+0.00%)
Jan 18, 2002 10.29 10.29 10.29 10.29 0 +0.00(+0.00%)
Jan 17, 2002 10.15 10.38 10.15 10.29 1,816 +0.14(+1.41%)
Jan 16, 2002 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Jan 15, 2002 10.22 10.29 10.15 10.15 6,007 -0.07(-0.70%)
Jan 14, 2002 10.15 10.22 10.15 10.22 2,654 +0.05(+0.53%)
Jan 11, 2002 10.15 10.29 10.15 10.16 1,816 +0.02(+0.18%)
Jan 10, 2002 10.29 10.29 10.15 10.15 977 +0.04(+0.35%)
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.