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 31, 2018 36.93 38.22 36.38 36.48 173,739 -0.23(-0.62%)
Oct 30, 2018 36.05 36.82 35.80 36.71 59,403 +0.65(+1.81%)
Oct 29, 2018 35.89 36.68 35.86 36.06 64,137 +0.37(+1.04%)
Oct 26, 2018 35.00 35.94 34.67 35.68 101,130 +0.28(+0.79%)
Oct 25, 2018 34.58 37.32 34.05 35.40 90,309 +1.04(+3.04%)
Oct 24, 2018 35.40 36.35 34.26 34.36 99,794 -1.09(-3.07%)
Oct 23, 2018 35.37 35.78 34.72 35.45 157,131 +0.09(+0.26%)
Oct 22, 2018 36.95 37.76 34.92 35.36 92,265 -1.60(-4.32%)
Oct 19, 2018 38.12 38.13 36.13 36.95 120,409 -2.07(-5.30%)
Oct 18, 2018 40.42 43.29 38.33 39.02 50,588 -1.52(-3.76%)
Oct 17, 2018 40.60 40.95 39.73 40.55 26,129 -0.12(-0.29%)
Oct 16, 2018 40.36 41.79 39.74 40.67 29,640 +0.43(+1.06%)
Oct 15, 2018 40.04 40.46 39.58 40.24 36,372 +0.12(+0.29%)
Oct 12, 2018 41.68 42.94 39.44 40.12 97,605 -1.15(-2.79%)
Oct 11, 2018 41.60 42.61 41.20 41.27 84,388 -0.43(-1.02%)
Oct 10, 2018 42.38 42.92 41.57 41.70 37,513 -0.69(-1.63%)
Oct 09, 2018 42.37 43.13 42.26 42.39 96,828 -0.05(-0.11%)
Oct 08, 2018 41.84 42.46 41.58 42.44 28,653 +0.58(+1.39%)
Oct 05, 2018 42.06 42.68 41.61 41.86 27,100 -0.09(-0.22%)
Oct 04, 2018 41.74 42.59 41.74 41.95 36,378 +0.21(+0.50%)
Oct 03, 2018 41.11 41.89 40.89 41.74 122,671 +0.52(+1.26%)
Oct 02, 2018 41.53 41.59 40.90 41.22 23,030 -0.37(-0.89%)
Oct 01, 2018 42.65 43.49 41.53 41.59 39,191 -0.98(-2.30%)
Sep 28, 2018 41.94 42.75 41.20 42.57 67,420 +0.59(+1.41%)
Sep 27, 2018 42.03 42.12 41.53 41.98 64,618 +0.05(+0.11%)
Sep 26, 2018 42.85 43.07 41.89 41.94 30,628 -0.82(-1.91%)
Sep 25, 2018 42.80 42.89 42.57 42.75 22,946 +0.00(+0.00%)
Sep 24, 2018 43.57 43.57 42.48 42.75 33,189 -0.73(-1.67%)
Sep 21, 2018 43.89 44.12 43.34 43.48 114,901 -0.41(-0.93%)
Sep 20, 2018 43.57 44.07 43.57 43.89 26,748 +0.50(+1.15%)
Sep 19, 2018 43.25 43.93 42.57 43.39 38,041 +0.05(+0.10%)
Sep 18, 2018 43.34 43.39 43.12 43.34 57,851 +0.18(+0.42%)
Sep 17, 2018 43.39 43.62 42.12 43.16 52,613 -0.27(-0.63%)
Sep 14, 2018 43.03 43.57 42.94 43.44 33,159 +0.36(+0.84%)
Sep 13, 2018 43.66 43.80 42.94 43.07 32,509 -0.36(-0.84%)
Sep 12, 2018 43.89 43.98 43.07 43.44 42,929 -0.50(-1.14%)
Sep 11, 2018 44.12 44.21 43.80 43.93 26,631 -0.14(-0.31%)
Sep 10, 2018 44.12 44.43 43.89 44.07 37,806 +0.05(+0.10%)
Sep 07, 2018 44.12 44.16 43.71 44.03 47,150 -0.14(-0.31%)
Sep 06, 2018 44.21 44.41 42.85 44.16 31,274 -0.14(-0.31%)
Sep 05, 2018 44.30 44.43 43.89 44.30 41,117 +0.18(+0.41%)
Sep 04, 2018 44.21 44.52 43.93 44.12 36,701 -0.18(-0.41%)
Aug 31, 2018 44.30 44.30 44.30 0 +0.18(+0.41%)
Aug 30, 2018 44.07 44.43 43.75 44.12 35,053 +0.05(+0.10%)
Aug 29, 2018 43.93 44.07 43.62 44.07 33,494 +0.09(+0.21%)
Aug 28, 2018 44.39 44.39 43.89 43.98 22,678 -0.23(-0.51%)
Aug 27, 2018 44.62 44.71 44.07 44.21 98,079 -0.32(-0.71%)
Aug 24, 2018 44.84 44.89 44.43 44.52 36,684 -0.18(-0.41%)
Aug 23, 2018 44.84 45.02 44.62 44.71 60,586 -0.18(-0.40%)
Aug 22, 2018 44.93 45.07 44.75 44.89 69,926 -0.27(-0.60%)
Aug 21, 2018 44.57 45.43 44.57 45.16 57,382 +0.64(+1.43%)
Aug 20, 2018 44.57 44.66 44.12 44.52 40,497 +0.05(+0.10%)
Aug 17, 2018 44.71 44.93 44.48 44.48 81,301 -0.23(-0.51%)
Aug 16, 2018 44.21 44.93 44.21 44.71 47,604 +0.64(+1.44%)
Aug 15, 2018 44.43 44.80 44.03 44.07 49,817 -0.32(-0.72%)
Aug 14, 2018 44.07 44.48 44.07 44.39 77,076 +0.36(+0.82%)
Aug 13, 2018 43.39 44.25 43.39 44.03 92,670 -0.09(-0.21%)
Aug 10, 2018 43.93 44.30 43.57 44.12 31,617 -0.05(-0.10%)
Aug 09, 2018 43.98 44.43 43.89 44.16 30,106 +0.00(+0.00%)
Aug 08, 2018 43.93 44.34 43.53 44.16 54,003 +0.27(+0.62%)
Aug 07, 2018 44.07 44.26 43.80 43.89 28,546 +0.00(+0.00%)
Aug 06, 2018 43.71 44.12 43.71 43.89 48,194 -0.18(-0.41%)
Aug 03, 2018 44.75 45.07 43.84 44.07 71,386 -0.73(-1.62%)
Aug 02, 2018 44.39 44.84 44.16 44.80 39,456 +0.32(+0.71%)
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.