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 27, 2009 10.73 10.92 10.72 10.77 15,078 +0.17(+1.62%)
Feb 26, 2009 11.39 11.44 10.60 10.60 14,342 -0.72(-6.38%)
Feb 25, 2009 11.80 11.80 11.22 11.32 10,245 -0.45(-3.83%)
Feb 24, 2009 10.95 11.77 10.63 11.77 28,861 +1.00(+9.23%)
Feb 23, 2009 11.29 11.93 10.78 10.78 18,066 -0.62(-5.46%)
Feb 20, 2009 11.13 11.72 11.09 11.40 11,668 +0.16(+1.47%)
Feb 19, 2009 11.45 11.53 11.24 11.24 4,381 -0.06(-0.51%)
Feb 18, 2009 11.56 12.20 11.21 11.30 24,762 -0.39(-3.31%)
Feb 17, 2009 11.74 12.06 11.68 11.68 9,040 -0.43(-3.55%)
Feb 13, 2009 11.51 12.14 11.51 12.11 9,554 +0.64(+5.62%)
Feb 12, 2009 11.57 12.09 11.45 11.47 15,191 -0.52(-4.36%)
Feb 11, 2009 12.57 12.88 11.35 11.99 21,004 -0.50(-4.01%)
Feb 10, 2009 13.18 13.18 12.45 12.49 29,202 -0.72(-5.47%)
Feb 09, 2009 12.80 13.37 12.80 13.21 29,367 +0.33(+2.56%)
Feb 06, 2009 13.19 13.46 12.35 12.88 31,911 -0.27(-2.07%)
Feb 05, 2009 13.69 13.78 12.93 13.16 16,566 -0.59(-4.32%)
Feb 04, 2009 14.06 14.34 13.43 13.75 24,248 -0.03(-0.21%)
Feb 03, 2009 13.92 13.92 13.59 13.78 31,180 -0.07(-0.52%)
Feb 02, 2009 13.47 14.24 13.19 13.85 9,301 +0.55(+4.14%)
Jan 30, 2009 14.10 14.10 13.30 13.30 9,251 -0.83(-5.88%)
Jan 29, 2009 14.40 14.60 14.12 14.13 6,004 -0.35(-2.42%)
Jan 28, 2009 14.32 14.68 14.26 14.48 15,733 +0.30(+2.12%)
Jan 27, 2009 13.31 14.19 13.25 14.18 10,490 +0.84(+6.28%)
Jan 26, 2009 13.00 13.53 12.92 13.34 6,507 +0.43(+3.33%)
Jan 23, 2009 12.87 13.20 12.78 12.91 15,354 -0.05(-0.39%)
Jan 22, 2009 13.71 13.74 12.90 12.96 13,058 -0.97(-6.94%)
Jan 21, 2009 12.81 13.93 12.61 13.93 21,891 +1.34(+10.63%)
Jan 20, 2009 14.22 14.22 12.58 12.59 13,182 -1.76(-12.27%)
Jan 16, 2009 13.78 14.63 13.78 14.35 57,144 -0.11(-0.74%)
Jan 15, 2009 13.93 14.49 13.79 14.46 12,571 +0.56(+4.02%)
Jan 14, 2009 13.94 14.72 13.87 13.90 16,846 -0.21(-1.52%)
Jan 13, 2009 13.61 14.12 13.42 14.12 15,055 +0.52(+3.79%)
Jan 12, 2009 13.59 13.74 13.11 13.60 14,450 +0.04(+0.32%)
Jan 09, 2009 15.02 15.02 13.35 13.56 18,305 -1.26(-8.50%)
Jan 08, 2009 14.28 14.82 14.28 14.82 28,031 +0.48(+3.34%)
Jan 07, 2009 14.78 14.91 14.28 14.34 6,408 -0.51(-3.42%)
Jan 06, 2009 14.69 14.93 14.68 14.85 12,546 +0.11(+0.73%)
Jan 05, 2009 14.75 15.02 14.39 14.74 19,861 +0.31(+2.13%)
Jan 02, 2009 14.45 14.65 13.93 14.43 13,813 +0.04(+0.30%)
Dec 31, 2008 14.91 14.91 13.83 14.39 0 -0.20(-1.37%)
Dec 30, 2008 14.62 14.91 14.32 14.59 4,854 +0.24(+1.70%)
Dec 29, 2008 14.53 14.67 14.27 14.34 6,198 -0.19(-1.28%)
Dec 26, 2008 14.60 14.91 14.42 14.53 8,041 +0.10(+0.67%)
Dec 24, 2008 14.62 14.63 14.31 14.43 2,870 -0.14(-0.96%)
Dec 23, 2008 14.63 14.64 14.09 14.57 4,117 -0.06(-0.44%)
Dec 22, 2008 15.03 15.05 14.03 14.64 61,784 -0.09(-0.58%)
Dec 19, 2008 15.19 15.19 14.11 14.72 61,834 +0.05(+0.34%)
Dec 18, 2008 14.60 15.03 14.57 14.67 17,690 +0.12(+0.84%)
Dec 17, 2008 14.44 14.90 13.89 14.55 17,180 +0.06(+0.44%)
Dec 16, 2008 14.53 14.53 13.29 14.49 25,730 +0.21(+1.50%)
Dec 15, 2008 14.75 14.80 13.53 14.27 6,916 +0.13(+0.91%)
Dec 12, 2008 13.61 14.14 13.19 14.14 10,683 +0.37(+2.65%)
Dec 11, 2008 14.56 15.38 13.78 13.78 13,231 -0.89(-6.05%)
Dec 10, 2008 15.50 15.55 14.35 14.67 12,293 -0.15(-1.01%)
Dec 09, 2008 14.68 15.48 14.32 14.82 24,903 +0.00(+0.00%)
Dec 08, 2008 14.67 14.82 13.85 14.82 21,841 +0.50(+3.50%)
Dec 05, 2008 13.59 14.32 12.91 14.32 13,742 +0.57(+4.11%)
Dec 04, 2008 14.19 14.67 13.53 13.75 5,333 -0.60(-4.19%)
Dec 03, 2008 14.32 14.46 13.36 14.35 24,590 +0.47(+3.35%)
Dec 02, 2008 13.10 13.94 12.78 13.89 25,730 +1.15(+8.99%)
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.