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 (%)
Feb 28, 2005 15.38 15.46 15.34 15.41 7,679 +0.06(+0.37%)
Feb 25, 2005 15.23 15.70 15.23 15.35 14,455 -0.23(-1.47%)
Feb 24, 2005 15.21 15.74 15.21 15.58 30,127 +0.30(+1.97%)
Feb 23, 2005 15.22 15.43 15.22 15.28 8,953 -0.12(-0.79%)
Feb 22, 2005 15.35 15.70 15.33 15.40 27,007 -0.09(-0.60%)
Feb 18, 2005 15.58 15.75 15.45 15.50 5,029 -0.21(-1.37%)
Feb 17, 2005 16.00 16.00 15.58 15.71 6,211 -0.14(-0.90%)
Feb 16, 2005 15.68 16.13 15.68 15.85 64,671 -0.06(-0.36%)
Feb 15, 2005 15.68 15.91 15.41 15.91 33,741 +0.21(+1.37%)
Feb 14, 2005 15.50 15.70 15.50 15.70 9,121 +0.04(+0.23%)
Feb 11, 2005 15.56 15.74 15.52 15.66 11,932 +0.14(+0.88%)
Feb 10, 2005 15.46 15.57 15.39 15.53 26,526 +0.04(+0.23%)
Feb 09, 2005 16.08 16.41 15.48 15.49 13,984 -0.87(-5.30%)
Feb 08, 2005 15.98 16.43 15.98 16.36 6,566 +0.31(+1.92%)
Feb 07, 2005 15.26 16.28 15.24 16.05 59,396 +0.63(+4.09%)
Feb 04, 2005 15.45 15.60 15.42 15.42 4,077 +0.11(+0.75%)
Feb 03, 2005 15.73 15.73 15.07 15.30 5,727 -0.23(-1.47%)
Feb 02, 2005 15.10 15.53 15.06 15.53 4,439 +0.35(+2.31%)
Feb 01, 2005 15.45 15.45 15.17 15.18 2,175 -0.24(-1.53%)
Jan 31, 2005 15.32 15.68 15.32 15.42 8,487 +0.18(+1.17%)
Jan 28, 2005 14.75 15.29 14.39 15.24 7,683 +0.21(+1.38%)
Jan 27, 2005 15.16 15.17 14.70 15.03 8,324 -0.21(-1.41%)
Jan 26, 2005 15.53 15.53 14.96 15.25 117,051 -0.15(-0.98%)
Jan 25, 2005 15.35 15.40 15.03 15.40 52,062 +0.19(+1.22%)
Jan 24, 2005 15.22 15.27 15.05 15.21 3,213 -0.18(-1.16%)
Jan 21, 2005 15.64 15.64 15.10 15.39 8,629 -0.02(-0.14%)
Jan 20, 2005 15.23 15.50 15.14 15.41 3,478 -0.13(-0.83%)
Jan 19, 2005 15.45 15.72 15.45 15.54 12,736 +0.14(+0.88%)
Jan 18, 2005 15.74 15.80 15.24 15.40 10,663 -0.04(-0.23%)
Jan 14, 2005 15.68 15.74 15.22 15.44 99,275 -0.12(-0.78%)
Jan 13, 2005 15.93 15.93 15.32 15.56 9,639 -0.25(-1.58%)
Jan 12, 2005 15.75 15.91 15.50 15.81 12,334 -0.02(-0.14%)
Jan 11, 2005 15.94 15.94 15.57 15.83 21,670 +0.09(+0.55%)
Jan 10, 2005 15.75 15.93 15.55 15.75 11,550 +0.00(+0.00%)
Jan 07, 2005 15.75 15.95 15.35 15.75 19,138 -0.18(-1.12%)
Jan 06, 2005 15.64 15.93 15.55 15.93 13,646 +0.35(+2.25%)
Jan 05, 2005 15.65 15.74 15.46 15.58 9,491 -0.25(-1.58%)
Jan 04, 2005 15.90 15.92 15.66 15.83 17,088 +0.07(+0.45%)
Jan 03, 2005 15.76 15.85 15.61 15.75 21,817 +0.01(+0.09%)
Dec 31, 2004 15.93 16.17 15.74 15.74 15,227 -0.25(-1.57%)
Dec 30, 2004 15.53 16.08 15.53 15.99 10,477 +0.49(+3.19%)
Dec 29, 2004 15.44 15.75 15.44 15.50 5,588 -0.39(-2.43%)
Dec 28, 2004 15.96 15.96 15.70 15.88 15,786 +0.05(+0.32%)
Dec 27, 2004 15.96 15.96 15.75 15.83 4,330 -0.04(-0.27%)
Dec 23, 2004 16.03 16.03 15.76 15.88 2,095 +0.04(+0.27%)
Dec 22, 2004 15.62 15.93 15.62 15.83 3,772 -0.04(-0.27%)
Dec 21, 2004 16.07 16.07 15.76 15.88 6,566 +0.05(+0.32%)
Dec 20, 2004 15.46 15.92 15.46 15.83 12,293 -0.17(-1.07%)
Dec 17, 2004 15.40 16.00 15.40 16.00 26,683 +0.47(+3.00%)
Dec 16, 2004 15.92 15.93 15.43 15.53 13,271 -0.38(-2.38%)
Dec 15, 2004 15.81 15.91 15.66 15.91 6,705 +0.16(+1.00%)
Dec 14, 2004 15.24 15.75 15.24 15.75 9,360 +0.09(+0.55%)
Dec 13, 2004 15.10 15.74 15.10 15.67 12,293 +0.10(+0.64%)
Dec 10, 2004 15.53 15.57 15.15 15.57 9,779 +0.19(+1.26%)
Dec 09, 2004 15.50 15.50 15.19 15.38 7,963 -0.09(-0.56%)
Dec 08, 2004 15.03 15.46 14.86 15.46 25,007 +0.61(+4.10%)
Dec 07, 2004 14.80 14.95 14.75 14.85 10,198 -0.01(-0.05%)
Dec 06, 2004 14.90 15.07 14.73 14.86 9,080 -0.24(-1.61%)
Dec 03, 2004 15.14 15.14 15.10 15.10 1,257 -0.04(-0.28%)
Dec 02, 2004 15.10 15.17 14.96 15.15 8,102 +0.21(+1.39%)
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.