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 (%)
Nov 30, 2012 16.74 16.93 16.57 16.93 808,355 +0.25(+1.51%)
Nov 29, 2012 16.76 16.76 16.55 16.67 38,730 +0.05(+0.28%)
Nov 28, 2012 16.70 16.75 16.55 16.63 34,940 -0.12(-0.70%)
Nov 27, 2012 16.75 16.89 16.57 16.75 25,016 +0.04(+0.24%)
Nov 26, 2012 16.70 16.90 16.53 16.71 34,304 -0.15(-0.89%)
Nov 23, 2012 16.65 16.89 16.60 16.86 15,926 +0.26(+1.56%)
Nov 21, 2012 16.67 16.75 16.51 16.60 34,594 +0.00(+0.00%)
Nov 20, 2012 16.27 16.79 16.23 16.60 58,153 +0.25(+1.54%)
Nov 19, 2012 16.60 16.60 16.21 16.34 71,979 -0.09(-0.53%)
Nov 16, 2012 16.24 16.67 16.24 16.43 79,979 +0.07(+0.43%)
Nov 15, 2012 15.90 17.26 15.85 16.36 148,427 +0.66(+4.21%)
Nov 14, 2012 16.16 16.16 15.68 15.70 43,529 -0.38(-2.35%)
Nov 13, 2012 16.31 16.44 15.99 16.08 22,847 -0.28(-1.73%)
Nov 12, 2012 16.42 16.59 16.34 16.36 15,893 -0.15(-0.90%)
Nov 09, 2012 16.59 16.74 16.48 16.51 22,991 -0.08(-0.47%)
Nov 08, 2012 16.91 17.02 16.59 16.59 15,540 -0.31(-1.86%)
Nov 07, 2012 17.25 17.41 16.70 16.90 33,787 -0.49(-2.80%)
Nov 06, 2012 17.30 17.49 17.30 17.39 29,491 -0.04(-0.23%)
Nov 05, 2012 17.60 17.60 17.11 17.43 21,551 -0.17(-0.98%)
Nov 02, 2012 17.88 18.00 17.50 17.60 53,982 -0.17(-0.93%)
Nov 01, 2012 17.65 17.87 17.27 17.77 28,612 +0.09(+0.53%)
Oct 31, 2012 17.33 17.82 17.25 17.67 54,580 +0.41(+2.35%)
Oct 26, 2012 17.37 17.27 17.27 17.27 44,835 -0.02(-0.14%)
Oct 25, 2012 17.27 17.41 16.59 17.29 20,753 +0.10(+0.59%)
Oct 24, 2012 17.36 17.56 17.13 17.19 8,940 -0.09(-0.50%)
Oct 23, 2012 17.06 17.49 17.06 17.28 29,850 +0.09(+0.55%)
Oct 19, 2012 17.28 17.32 17.12 17.18 34,966 -0.16(-0.95%)
Oct 18, 2012 17.69 17.77 17.33 17.35 16,572 -0.34(-1.90%)
Oct 17, 2012 17.53 17.77 17.44 17.68 3,406 +0.23(+1.34%)
Oct 16, 2012 17.68 17.79 17.41 17.45 40,732 -0.20(-1.11%)
Oct 15, 2012 17.45 17.84 17.34 17.64 13,259 +0.02(+0.13%)
Oct 12, 2012 17.69 17.83 17.44 17.62 38,007 -0.18(-1.01%)
Oct 11, 2012 17.93 17.95 17.64 17.80 39,586 -0.04(-0.22%)
Oct 10, 2012 17.69 17.95 17.56 17.84 16,589 +0.13(+0.75%)
Oct 09, 2012 17.45 17.88 17.35 17.70 43,949 +0.33(+1.89%)
Oct 08, 2012 17.31 17.83 17.20 17.38 36,760 -0.30(-1.72%)
Oct 05, 2012 17.57 17.95 17.53 17.68 44,847 +0.12(+0.71%)
Oct 04, 2012 17.49 17.59 17.26 17.56 41,560 +0.12(+0.72%)
Oct 03, 2012 17.60 17.63 17.40 17.43 22,880 -0.12(-0.67%)
Oct 02, 2012 17.50 17.56 17.41 17.55 16,544 +0.06(+0.36%)
Oct 01, 2012 17.56 17.67 17.33 17.49 18,438 -0.03(-0.18%)
Sep 28, 2012 17.38 17.60 17.27 17.52 37,773 +0.03(+0.18%)
Sep 27, 2012 17.32 17.55 17.17 17.49 19,679 +0.25(+1.45%)
Sep 26, 2012 17.13 17.33 17.07 17.24 48,386 +0.18(+1.05%)
Sep 25, 2012 16.96 17.16 16.72 17.06 52,674 +0.16(+0.92%)
Sep 24, 2012 16.52 17.16 16.46 16.90 52,177 +0.34(+2.07%)
Sep 21, 2012 17.69 17.69 16.39 16.56 202,375 -0.87(-5.02%)
Sep 20, 2012 17.62 17.62 17.26 17.43 21,147 -0.23(-1.28%)
Sep 19, 2012 17.95 18.00 17.57 17.66 21,808 -0.29(-1.61%)
Sep 18, 2012 17.98 18.13 17.92 17.95 19,784 +0.06(+0.35%)
Sep 17, 2012 17.90 17.98 17.76 17.88 22,944 -0.05(-0.26%)
Sep 14, 2012 17.87 18.30 17.85 17.93 44,251 +0.16(+0.92%)
Sep 13, 2012 17.28 17.85 17.17 17.77 32,176 +0.42(+2.43%)
Sep 12, 2012 17.25 17.36 16.98 17.35 25,040 +0.10(+0.59%)
Sep 11, 2012 16.99 17.25 16.84 17.24 88,839 +0.35(+2.08%)
Sep 10, 2012 17.28 17.43 16.86 16.89 46,752 -0.34(-1.99%)
Sep 07, 2012 17.61 17.85 17.21 17.24 66,375 -0.30(-1.69%)
Sep 06, 2012 17.41 17.81 17.26 17.53 34,939 +0.19(+1.08%)
Sep 05, 2012 17.42 17.42 17.23 17.35 20,546 +0.00(+0.00%)
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.