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, 2015 24.87 25.11 24.87 24.99 68,423 +0.03(+0.13%)
Feb 26, 2015 24.83 24.97 24.80 24.95 49,413 +0.15(+0.61%)
Feb 25, 2015 24.84 25.14 24.74 24.80 71,138 -0.10(-0.40%)
Feb 24, 2015 24.55 24.94 24.55 24.90 26,979 +0.38(+1.53%)
Feb 23, 2015 24.57 24.64 24.32 24.53 20,275 -0.17(-0.68%)
Feb 20, 2015 25.02 25.02 24.45 24.69 90,317 -0.28(-1.10%)
Feb 19, 2015 24.97 25.14 24.91 24.97 44,216 -0.06(-0.23%)
Feb 18, 2015 25.04 25.11 24.92 25.03 35,888 -0.01(-0.03%)
Feb 17, 2015 24.98 25.25 24.98 25.04 32,266 +0.09(+0.37%)
Feb 13, 2015 24.88 24.94 24.94 24.94 31,154 -0.01(-0.03%)
Feb 12, 2015 24.97 25.10 24.83 24.95 73,673 +0.08(+0.30%)
Feb 11, 2015 25.18 25.18 24.77 24.88 32,626 -0.30(-1.19%)
Feb 10, 2015 25.30 25.53 25.04 25.18 29,660 -0.07(-0.26%)
Feb 09, 2015 25.29 25.67 25.14 25.25 23,095 -0.31(-1.21%)
Feb 06, 2015 25.46 25.85 25.29 25.55 90,395 +0.01(+0.03%)
Feb 05, 2015 25.29 25.59 25.16 25.55 37,385 +0.48(+1.90%)
Feb 04, 2015 24.85 25.29 24.85 25.07 25,879 +0.03(+0.13%)
Feb 03, 2015 24.91 25.07 24.91 25.04 102,045 +0.04(+0.17%)
Feb 02, 2015 24.53 25.08 24.36 24.99 36,658 +0.67(+2.74%)
Jan 30, 2015 24.54 25.03 24.05 24.33 55,231 -0.30(-1.22%)
Jan 29, 2015 24.42 25.04 24.42 24.63 60,408 +0.21(+0.85%)
Jan 28, 2015 24.67 24.95 24.38 24.42 48,416 -0.07(-0.27%)
Jan 27, 2015 24.54 24.87 24.30 24.49 73,505 -0.22(-0.91%)
Jan 26, 2015 24.68 24.85 24.54 24.71 53,495 -0.13(-0.53%)
Jan 23, 2015 25.00 25.08 24.74 24.84 27,389 -0.29(-1.15%)
Jan 22, 2015 24.19 25.31 23.63 25.13 87,362 +1.29(+5.39%)
Jan 21, 2015 23.99 24.22 23.64 23.85 30,109 -0.28(-1.17%)
Jan 20, 2015 24.59 24.59 24.00 24.13 27,570 -0.45(-1.82%)
Jan 16, 2015 23.79 24.83 23.79 24.58 56,910 +0.72(+3.02%)
Jan 15, 2015 24.42 24.42 23.81 23.86 21,122 -0.56(-2.28%)
Jan 14, 2015 24.45 24.46 24.06 24.41 22,466 -0.37(-1.51%)
Jan 13, 2015 24.70 25.37 24.26 24.79 15,351 +0.32(+1.32%)
Jan 12, 2015 24.81 24.85 24.43 24.46 25,265 -0.30(-1.21%)
Jan 09, 2015 24.98 25.08 24.72 24.76 24,107 -0.32(-1.26%)
Jan 08, 2015 25.04 25.38 24.99 25.08 34,718 +0.11(+0.43%)
Jan 07, 2015 24.93 25.01 24.71 24.97 31,404 +0.16(+0.64%)
Jan 06, 2015 24.58 24.93 24.58 24.81 38,659 -0.18(-0.73%)
Jan 05, 2015 25.23 25.44 24.95 24.99 17,786 -0.49(-1.92%)
Jan 02, 2015 26.05 26.05 25.18 25.48 41,326 -0.47(-1.82%)
Dec 31, 2014 26.08 25.95 25.95 25.95 33,525 -0.02(-0.10%)
Dec 30, 2014 26.00 26.04 25.80 25.98 13,578 -0.03(-0.13%)
Dec 29, 2014 26.04 26.34 25.84 26.01 14,925 -0.03(-0.13%)
Dec 26, 2014 25.70 26.31 25.69 26.05 14,571 +0.36(+1.42%)
Dec 24, 2014 25.59 25.68 25.68 25.68 8,079 +0.12(+0.45%)
Dec 23, 2014 25.48 25.67 25.46 25.56 34,414 -0.01(-0.03%)
Dec 22, 2014 24.93 25.61 24.93 25.57 27,181 +0.55(+2.19%)
Dec 19, 2014 25.29 25.50 24.97 25.03 116,974 -0.33(-1.31%)
Dec 18, 2014 25.47 25.47 25.09 25.36 27,757 +0.10(+0.39%)
Dec 17, 2014 24.21 25.37 24.21 25.26 107,155 +0.88(+3.61%)
Dec 16, 2014 23.93 24.67 23.93 24.38 44,423 +0.35(+1.45%)
Dec 15, 2014 24.52 24.52 24.02 24.03 24,207 -0.19(-0.79%)
Dec 12, 2014 24.18 24.59 24.09 24.22 48,264 -0.29(-1.18%)
Dec 11, 2014 24.63 24.98 24.50 24.51 22,551 -0.11(-0.44%)
Dec 10, 2014 25.46 25.62 24.55 24.62 25,868 -0.99(-3.85%)
Dec 09, 2014 24.57 25.62 24.47 25.61 26,180 +0.82(+3.31%)
Dec 08, 2014 24.79 25.48 24.79 24.79 33,184 -0.06(-0.23%)
Dec 05, 2014 24.33 24.86 24.33 24.84 62,289 +0.48(+1.97%)
Dec 04, 2014 24.40 24.61 24.10 24.36 40,166 -0.13(-0.54%)
Dec 03, 2014 24.20 24.69 24.20 24.49 19,574 +0.32(+1.30%)
Dec 02, 2014 24.06 24.30 23.90 24.18 26,831 +0.29(+1.21%)
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.