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 28, 2007 15.73 15.75 15.70 15.75 558 +0.01(+0.05%)
Sep 27, 2007 15.75 15.75 15.13 15.74 18,755 +0.01(+0.09%)
Sep 26, 2007 15.76 15.76 15.73 15.73 838 -0.04(-0.27%)
Sep 25, 2007 15.77 15.77 15.77 15.77 349 -0.05(-0.32%)
Sep 24, 2007 15.49 15.82 15.49 15.82 4,610 -0.06(-0.36%)
Sep 21, 2007 15.53 15.91 15.53 15.88 2,036 +0.14(+0.86%)
Sep 20, 2007 15.75 15.81 15.72 15.74 4,794 -0.01(-0.05%)
Sep 19, 2007 15.71 15.75 15.71 15.75 698 +0.04(+0.27%)
Sep 18, 2007 15.97 15.97 15.53 15.70 18,305 -0.62(-3.81%)
Sep 17, 2007 15.50 16.33 15.50 16.33 7,201 +0.72(+4.58%)
Sep 14, 2007 15.50 15.63 15.50 15.61 1,117 -0.12(-0.77%)
Sep 13, 2007 15.43 15.73 15.43 15.73 8,242 +0.18(+1.15%)
Sep 12, 2007 15.50 15.76 15.48 15.55 7,510 -0.38(-2.38%)
Sep 11, 2007 16.41 16.41 15.93 15.93 1,017 -0.46(-2.79%)
Sep 10, 2007 16.36 16.39 16.03 16.39 5,074 +0.05(+0.31%)
Sep 07, 2007 16.14 16.38 16.14 16.34 8,671 +0.39(+2.42%)
Sep 06, 2007 15.78 16.71 15.75 15.96 3,878 +0.15(+0.95%)
Sep 05, 2007 16.11 16.11 15.74 15.80 4,156 -0.38(-2.34%)
Sep 04, 2007 16.13 16.28 15.82 16.18 5,238 -0.01(-0.04%)
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%)
Aug 01, 2007 16.13 16.19 15.60 15.81 11,331 -0.25(-1.56%)
Jul 31, 2007 16.19 16.33 15.92 16.06 7,194 -0.19(-1.19%)
Jul 30, 2007 16.47 17.29 16.18 16.26 7,110 -0.28(-1.69%)
Jul 27, 2007 16.77 16.77 16.47 16.54 1,438 -0.30(-1.79%)
Jul 26, 2007 17.27 17.27 16.84 16.84 4,571 -0.66(-3.78%)
Jul 25, 2007 17.76 17.76 17.32 17.50 3,002 -0.29(-1.63%)
Jul 24, 2007 17.69 17.85 17.52 17.79 11,413 +0.32(+1.82%)
Jul 23, 2007 17.24 17.54 17.11 17.47 12,022 +0.36(+2.11%)
Jul 20, 2007 16.76 17.32 16.76 17.11 21,437 -0.06(-0.38%)
Jul 19, 2007 16.84 17.36 16.84 17.17 5,322 +0.27(+1.61%)
Jul 18, 2007 17.15 17.15 16.90 16.90 3,934 -0.32(-1.87%)
Jul 17, 2007 17.37 17.37 17.04 17.22 1,816 +0.14(+0.80%)
Jul 16, 2007 17.11 17.25 17.04 17.09 5,433 -0.02(-0.13%)
Jul 13, 2007 16.92 17.11 16.84 17.11 4,889 +0.39(+2.36%)
Jul 12, 2007 16.66 16.77 16.66 16.71 17,046 -0.11(-0.64%)
Jul 11, 2007 16.82 16.85 16.76 16.82 9,884 +0.00(+0.00%)
Jul 10, 2007 17.03 17.04 16.82 16.82 15,487 -0.12(-0.72%)
Jul 09, 2007 17.11 17.19 16.83 16.94 8,181 -0.29(-1.70%)
Jul 06, 2007 17.11 17.27 17.11 17.24 3,143 +0.11(+0.67%)
Jul 05, 2007 17.06 17.18 16.97 17.12 2,794 +0.06(+0.38%)
Jul 03, 2007 16.96 17.06 16.84 17.06 27,803 +0.16(+0.97%)
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.