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 (%)
Oct 29, 2004 14.29 14.42 14.06 14.06 10,338 -0.29(-2.05%)
Oct 28, 2004 13.97 14.49 13.97 14.35 14,668 -0.01(-0.10%)
Oct 27, 2004 14.42 14.49 14.32 14.37 11,455 +0.00(+0.00%)
Oct 26, 2004 14.22 14.42 14.22 14.37 17,323 -0.11(-0.74%)
Oct 25, 2004 14.67 14.67 14.31 14.47 32,551 +0.31(+2.22%)
Oct 22, 2004 14.65 14.65 14.16 14.16 9,220 -0.73(-4.90%)
Oct 21, 2004 14.87 14.96 14.72 14.89 2,095 -0.10(-0.67%)
Oct 20, 2004 14.59 14.99 14.54 14.99 8,801 +0.37(+2.50%)
Oct 19, 2004 14.82 14.87 14.58 14.62 4,749 -0.20(-1.35%)
Oct 18, 2004 14.42 14.83 14.42 14.82 7,264 +0.29(+1.97%)
Oct 15, 2004 14.17 14.57 14.17 14.54 25,984 +0.22(+1.55%)
Oct 14, 2004 14.33 14.55 14.16 14.32 13,132 +0.06(+0.45%)
Oct 13, 2004 14.60 14.75 14.24 14.25 13,132 -0.28(-1.92%)
Oct 12, 2004 14.61 14.61 14.46 14.53 5,308 -0.05(-0.34%)
Oct 11, 2004 14.54 14.70 14.40 14.58 2,933 -0.02(-0.15%)
Oct 08, 2004 14.38 14.62 14.36 14.60 4,470 -0.11(-0.73%)
Oct 07, 2004 14.70 14.72 14.51 14.71 4,051 +0.00(+0.00%)
Oct 06, 2004 14.54 14.82 14.42 14.71 10,757 +0.04(+0.24%)
Oct 05, 2004 14.54 14.82 14.32 14.67 31,992 +0.27(+1.89%)
Oct 04, 2004 14.58 14.66 14.35 14.40 5,867 -0.16(-1.08%)
Oct 01, 2004 14.32 14.60 14.22 14.56 23,749 +0.19(+1.30%)
Sep 30, 2004 14.44 14.65 14.37 14.37 24,727 -0.21(-1.42%)
Sep 29, 2004 14.71 14.78 14.35 14.58 19,139 -0.17(-1.16%)
Sep 28, 2004 14.49 14.75 14.49 14.75 5,169 +0.26(+1.78%)
Sep 27, 2004 14.58 14.63 14.49 14.49 10,338 -0.16(-1.12%)
Sep 24, 2004 14.88 14.88 14.66 14.66 977 -0.10(-0.68%)
Sep 23, 2004 14.82 14.96 14.76 14.76 14,948 -0.22(-1.48%)
Sep 22, 2004 15.02 15.02 14.73 14.98 17,043 -0.05(-0.33%)
Sep 21, 2004 15.02 15.16 14.91 15.03 9,779 +0.12(+0.82%)
Sep 20, 2004 14.79 15.10 14.79 14.91 3,772 +0.11(+0.73%)
Sep 17, 2004 15.11 15.12 14.60 14.80 17,323 -0.27(-1.76%)
Sep 16, 2004 14.88 15.07 14.88 15.07 1,676 -0.04(-0.28%)
Sep 15, 2004 14.88 15.12 14.87 15.11 15,926 +0.10(+0.67%)
Sep 14, 2004 14.87 15.01 14.58 15.01 4,749 +0.16(+1.06%)
Sep 13, 2004 15.03 15.03 14.85 14.85 4,610 -0.07(-0.48%)
Sep 10, 2004 14.72 15.04 14.72 14.92 29,896 +0.19(+1.31%)
Sep 09, 2004 14.71 14.85 14.59 14.73 6,985 +0.18(+1.23%)
Sep 08, 2004 15.22 15.22 14.53 14.55 9,395 -0.39(-2.59%)
Sep 07, 2004 14.98 14.98 14.53 14.94 4,610 +0.41(+2.81%)
Sep 03, 2004 14.50 14.68 14.50 14.53 4,330 -0.14(-0.98%)
Sep 02, 2004 14.66 14.67 14.44 14.67 5,308 +0.10(+0.69%)
Sep 01, 2004 14.49 15.60 14.39 14.57 16,065 +0.09(+0.59%)
Aug 31, 2004 14.67 14.67 14.39 14.49 3,352 -0.06(-0.44%)
Aug 30, 2004 14.57 14.72 14.44 14.55 5,588 -0.05(-0.34%)
Aug 27, 2004 14.67 14.72 14.49 14.60 13,271 +0.04(+0.25%)
Aug 26, 2004 14.71 14.75 14.57 14.57 5,169 -0.17(-1.17%)
Aug 25, 2004 14.74 14.92 14.73 14.74 13,132 +0.17(+1.18%)
Aug 24, 2004 14.85 14.98 14.50 14.57 2,794 -0.04(-0.29%)
Aug 23, 2004 14.60 14.79 14.44 14.61 10,338 +0.17(+1.18%)
Aug 20, 2004 14.64 14.67 14.39 14.44 8,650 -0.06(-0.39%)
Aug 19, 2004 14.22 14.49 14.22 14.49 4,191 +0.11(+0.80%)
Aug 18, 2004 14.28 14.55 14.21 14.38 12,154 +0.07(+0.50%)
Aug 17, 2004 14.50 14.50 14.31 14.31 12,293 -0.01(-0.05%)
Aug 16, 2004 14.32 14.32 14.14 14.32 24,727 +0.10(+0.70%)
Aug 13, 2004 14.32 14.32 14.21 14.22 5,727 -0.09(-0.65%)
Aug 12, 2004 14.17 14.31 14.17 14.31 13,690 -0.18(-1.24%)
Aug 11, 2004 14.20 14.49 14.17 14.49 2,654 +0.17(+1.20%)
Aug 10, 2004 14.65 14.67 14.25 14.32 9,639 -0.18(-1.23%)
Aug 09, 2004 14.67 14.76 14.41 14.49 7,683 -0.11(-0.74%)
Aug 06, 2004 14.44 15.02 14.32 14.60 10,757 +0.01(+0.10%)
Aug 05, 2004 14.69 14.77 14.51 14.59 12,852 -0.16(-1.07%)
Aug 04, 2004 15.10 15.10 14.70 14.75 4,749 -0.20(-1.34%)
Aug 03, 2004 15.53 15.53 14.95 14.95 6,053 -0.33(-2.16%)
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.