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, 2005 15.33 15.33 15.33 15.33 528 +0.09(+0.61%)
Sep 29, 2005 15.22 15.30 15.21 15.24 2,654 +0.03(+0.19%)
Sep 28, 2005 15.40 15.51 15.21 15.21 2,373 -0.17(-1.12%)
Sep 27, 2005 15.26 15.67 15.25 15.38 2,514 +0.17(+1.13%)
Sep 26, 2005 15.47 15.47 15.21 15.21 2,305 -0.09(-0.56%)
Sep 23, 2005 15.30 15.45 15.21 15.30 1,696 +0.05(+0.33%)
Sep 22, 2005 15.25 15.52 15.25 15.25 6,079 -0.06(-0.42%)
Sep 21, 2005 15.53 15.55 15.28 15.31 10,417 -0.23(-1.47%)
Sep 20, 2005 15.28 15.58 15.28 15.54 2,662 +0.17(+1.12%)
Sep 19, 2005 15.75 15.75 15.30 15.37 6,430 -0.21(-1.38%)
Sep 16, 2005 15.32 15.60 15.21 15.58 12,062 +0.37(+2.45%)
Sep 15, 2005 15.25 15.39 15.21 15.21 3,175 +0.00(+0.00%)
Sep 14, 2005 15.21 15.21 15.21 15.21 0 +0.00(+0.00%)
Sep 13, 2005 15.21 15.24 15.21 15.21 558 +0.00(+0.00%)
Sep 12, 2005 15.20 15.21 15.20 15.21 279 -0.15(-0.98%)
Sep 09, 2005 15.43 15.43 15.28 15.36 3,172 +0.11(+0.75%)
Sep 08, 2005 15.41 15.41 15.25 15.25 2,673 -0.31(-1.98%)
Sep 07, 2005 15.35 15.58 15.35 15.55 1,411 +0.34(+2.26%)
Sep 06, 2005 15.35 15.38 15.20 15.21 14,152 -0.37(-2.39%)
Sep 02, 2005 15.56 15.58 15.18 15.58 3,111 +0.25(+1.63%)
Sep 01, 2005 15.26 15.33 15.21 15.33 6,000 -0.15(-0.97%)
Aug 31, 2005 15.48 15.48 15.26 15.48 7,870 +0.12(+0.79%)
Aug 30, 2005 15.31 15.60 15.21 15.36 10,268 +0.11(+0.75%)
Aug 29, 2005 15.25 15.35 15.23 15.25 2,722 -0.16(-1.02%)
Aug 26, 2005 15.26 15.50 15.26 15.40 2,235 +0.15(+0.99%)
Aug 25, 2005 15.21 15.68 15.21 15.25 11,119 +0.04(+0.28%)
Aug 24, 2005 15.30 15.42 15.21 15.21 9,814 -0.20(-1.30%)
Aug 23, 2005 15.14 15.55 15.14 15.41 7,823 +0.19(+1.27%)
Aug 22, 2005 15.58 15.59 15.19 15.22 10,336 -0.10(-0.65%)
Aug 19, 2005 15.08 15.58 15.08 15.32 10,396 +0.14(+0.90%)
Aug 18, 2005 15.04 15.38 15.04 15.18 12,204 -0.11(-0.75%)
Aug 17, 2005 15.33 15.43 15.10 15.30 16,978 +0.14(+0.90%)
Aug 16, 2005 15.07 15.16 15.07 15.16 7,968 -0.05(-0.33%)
Aug 15, 2005 15.25 15.25 15.21 15.21 698 -0.39(-2.48%)
Aug 12, 2005 15.25 15.60 15.13 15.60 5,494 +0.53(+3.52%)
Aug 11, 2005 15.22 15.25 15.07 15.07 13,502 -0.14(-0.94%)
Aug 10, 2005 15.21 15.21 15.21 15.21 0 +0.00(+0.00%)
Aug 09, 2005 15.30 15.30 15.21 15.21 2,235 +0.00(+0.00%)
Aug 08, 2005 15.27 15.30 15.21 15.21 5,806 +0.00(+0.00%)
Aug 05, 2005 15.39 15.47 15.10 15.21 8,836 -0.39(-2.48%)
Aug 04, 2005 15.39 15.60 15.16 15.60 13,341 +0.27(+1.77%)
Aug 03, 2005 15.40 15.43 15.25 15.33 6,236 -0.18(-1.15%)
Aug 02, 2005 15.10 15.50 15.03 15.50 34,367 +0.31(+2.03%)
Aug 01, 2005 15.12 15.20 15.03 15.20 9,462 +0.10(+0.66%)
Jul 29, 2005 15.53 15.58 15.03 15.10 30,845 -0.35(-2.27%)
Jul 28, 2005 15.40 15.55 15.36 15.45 10,442 +0.00(+0.00%)
Jul 27, 2005 15.43 15.58 15.43 15.45 20,203 -0.12(-0.78%)
Jul 26, 2005 15.03 15.85 14.95 15.57 50,688 +0.54(+3.62%)
Jul 25, 2005 14.85 15.02 14.85 15.02 3,179 +0.09(+0.62%)
Jul 22, 2005 14.89 15.03 14.85 14.93 5,776 +0.09(+0.58%)
Jul 21, 2005 14.78 14.96 14.70 14.85 4,525 +0.21(+1.42%)
Jul 20, 2005 14.68 14.83 14.64 14.64 9,762 -0.05(-0.34%)
Jul 19, 2005 14.75 14.75 14.57 14.69 12,782 -0.02(-0.15%)
Jul 18, 2005 14.87 14.87 14.67 14.71 35,495 -0.21(-1.39%)
Jul 15, 2005 14.73 15.03 14.73 14.92 6,566 +0.14(+0.92%)
Jul 14, 2005 14.77 14.93 14.77 14.78 6,845 -0.09(-0.63%)
Jul 13, 2005 14.66 14.91 14.54 14.87 40,507 +0.28(+1.91%)
Jul 12, 2005 14.32 14.60 14.32 14.60 8,102 +0.17(+1.19%)
Jul 11, 2005 14.17 14.42 14.16 14.42 1,676 +0.24(+1.67%)
Jul 08, 2005 14.39 14.40 13.95 14.19 6,134 -0.21(-1.44%)
Jul 07, 2005 14.20 14.42 14.08 14.39 2,235 +0.39(+2.76%)
Jul 06, 2005 14.04 14.32 13.97 14.01 11,472 +0.11(+0.82%)
Jul 05, 2005 14.07 14.12 13.89 13.89 5,169 -0.04(-0.31%)
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.