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 29, 2016 21.69 21.88 21.56 21.56 109,293 -0.15(-0.71%)
Feb 26, 2016 21.85 21.85 21.67 21.72 63,056 -0.08(-0.35%)
Feb 25, 2016 21.77 21.85 21.67 21.79 42,290 +0.16(+0.75%)
Feb 24, 2016 21.50 21.77 21.24 21.63 69,995 -0.09(-0.40%)
Feb 23, 2016 21.56 21.93 21.40 21.72 83,479 +0.07(+0.32%)
Feb 22, 2016 21.63 21.93 21.50 21.65 69,133 +0.16(+0.76%)
Feb 19, 2016 21.48 21.85 21.47 21.48 99,989 -0.01(-0.04%)
Feb 18, 2016 21.78 21.93 21.43 21.49 62,169 -0.22(-1.03%)
Feb 17, 2016 21.64 21.85 21.35 21.72 93,100 +0.17(+0.80%)
Feb 16, 2016 21.45 21.78 21.33 21.54 61,984 +0.31(+1.45%)
Feb 12, 2016 20.81 21.23 21.23 21.23 69,699 +0.50(+2.40%)
Feb 11, 2016 20.89 21.12 20.52 20.74 59,839 -0.46(-2.19%)
Feb 10, 2016 21.64 21.85 21.16 21.20 62,668 -0.34(-1.59%)
Feb 09, 2016 21.64 21.74 21.35 21.54 63,362 -0.28(-1.30%)
Feb 08, 2016 21.51 21.94 21.28 21.83 80,240 +0.13(+0.59%)
Feb 05, 2016 21.54 21.94 21.35 21.70 133,858 +0.21(+0.96%)
Feb 04, 2016 21.63 21.96 21.36 21.49 65,781 -0.15(-0.71%)
Feb 03, 2016 22.04 22.04 21.43 21.65 91,523 -0.27(-1.25%)
Feb 02, 2016 22.10 22.10 21.72 21.92 63,867 -0.27(-1.20%)
Feb 01, 2016 22.45 22.56 22.16 22.19 127,056 -0.32(-1.41%)
Jan 29, 2016 22.24 22.52 22.04 22.50 130,712 +0.33(+1.51%)
Jan 28, 2016 21.75 22.34 21.75 22.17 140,167 +0.60(+2.76%)
Jan 27, 2016 21.88 22.09 21.55 21.57 122,343 -0.30(-1.36%)
Jan 26, 2016 21.96 22.32 21.80 21.87 147,097 -0.07(-0.31%)
Jan 25, 2016 21.55 22.11 21.54 21.94 385,430 +0.24(+1.10%)
Jan 22, 2016 22.92 22.98 21.54 21.70 385,631 -1.54(-6.63%)
Jan 21, 2016 23.61 23.74 23.15 23.24 147,768 -0.31(-1.30%)
Jan 20, 2016 23.36 23.81 23.17 23.55 120,128 -0.07(-0.29%)
Jan 19, 2016 23.80 23.81 23.41 23.62 126,734 +0.05(+0.22%)
Jan 15, 2016 23.15 23.57 23.57 23.57 95,961 -0.06(-0.25%)
Jan 14, 2016 23.80 24.09 23.59 23.63 102,490 +0.04(+0.18%)
Jan 13, 2016 24.56 24.56 23.57 23.58 193,339 -0.92(-3.75%)
Jan 12, 2016 24.78 24.78 24.18 24.50 145,162 -0.11(-0.45%)
Jan 11, 2016 24.36 24.71 24.26 24.61 133,164 +0.37(+1.51%)
Jan 08, 2016 24.53 24.75 24.15 24.25 125,118 -0.14(-0.56%)
Jan 07, 2016 24.41 24.74 24.35 24.38 77,855 -0.36(-1.45%)
Jan 06, 2016 24.33 24.84 24.00 24.74 108,509 +0.09(+0.38%)
Jan 05, 2016 24.13 24.79 24.13 24.65 144,306 +0.52(+2.15%)
Jan 04, 2016 24.06 24.17 23.77 24.13 154,644 -0.32(-1.32%)
Dec 31, 2015 24.83 24.45 24.45 24.45 91,733 -0.38(-1.54%)
Dec 30, 2015 24.83 24.98 24.28 24.83 46,311 -0.06(-0.24%)
Dec 29, 2015 24.95 25.07 24.63 24.89 38,112 +0.22(+0.90%)
Dec 28, 2015 24.58 24.72 24.30 24.67 61,051 -0.03(-0.14%)
Dec 24, 2015 24.51 24.71 24.71 24.71 27,719 +0.18(+0.73%)
Dec 23, 2015 24.66 24.66 24.36 24.53 59,861 -0.04(-0.17%)
Dec 22, 2015 24.85 24.85 24.28 24.57 99,788 -0.09(-0.38%)
Dec 21, 2015 24.58 24.83 24.35 24.66 111,722 +0.26(+1.08%)
Dec 18, 2015 24.69 24.78 23.80 24.40 272,251 -0.46(-1.85%)
Dec 17, 2015 24.74 24.93 24.66 24.86 247,116 +0.21(+0.86%)
Dec 16, 2015 25.11 25.12 24.43 24.65 194,716 -0.36(-1.43%)
Dec 15, 2015 24.13 25.03 24.10 25.01 164,868 +1.02(+4.26%)
Dec 14, 2015 23.84 24.26 23.75 23.98 118,235 +0.19(+0.79%)
Dec 11, 2015 23.77 24.03 23.71 23.80 115,986 -0.28(-1.17%)
Dec 10, 2015 24.26 24.78 24.03 24.08 69,221 -0.22(-0.91%)
Dec 09, 2015 24.05 24.46 23.85 24.30 110,993 +0.24(+0.99%)
Dec 08, 2015 24.38 24.56 24.06 24.06 94,521 -0.47(-1.91%)
Dec 07, 2015 25.06 25.06 24.27 24.53 87,652 -0.49(-1.97%)
Dec 04, 2015 24.82 25.12 24.71 25.02 84,352 +0.10(+0.41%)
Dec 03, 2015 25.32 25.37 24.78 24.92 146,689 -0.39(-1.55%)
Dec 02, 2015 25.41 25.50 25.29 25.31 305,299 -0.05(-0.20%)
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.