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 (%)
Mar 31, 2004 16.32 16.39 16.29 16.39 14,110 +0.06(+0.39%)
Mar 30, 2004 16.20 16.39 16.20 16.33 9,360 +0.13(+0.80%)
Mar 29, 2004 16.02 16.28 16.02 16.20 6,146 +0.36(+2.31%)
Mar 26, 2004 16.17 16.21 15.83 15.83 2,235 -0.34(-2.12%)
Mar 25, 2004 15.64 16.25 15.54 16.18 8,941 +0.63(+4.05%)
Mar 24, 2004 15.93 15.99 15.55 15.55 6,566 -0.45(-2.82%)
Mar 23, 2004 16.18 16.22 15.76 16.00 7,264 +0.25(+1.59%)
Mar 22, 2004 15.89 16.39 15.75 15.75 30,595 -0.14(-0.90%)
Mar 19, 2004 16.36 16.36 15.68 15.89 6,845 +0.12(+0.77%)
Mar 18, 2004 16.15 16.39 15.77 15.77 5,029 -0.48(-2.95%)
Mar 17, 2004 16.41 16.41 16.11 16.25 8,801 +0.36(+2.25%)
Mar 16, 2004 16.03 16.35 15.85 15.89 15,507 -0.11(-0.72%)
Mar 15, 2004 16.11 16.34 16.01 16.01 9,499 -0.44(-2.70%)
Mar 12, 2004 16.00 16.46 15.90 16.45 16,764 +0.63(+3.98%)
Mar 11, 2004 15.83 16.27 15.78 15.82 13,690 -0.01(-0.09%)
Mar 10, 2004 16.11 16.32 15.83 15.83 6,286 -0.36(-2.25%)
Mar 09, 2004 16.20 16.31 16.20 16.20 3,632 +0.00(+0.00%)
Mar 08, 2004 16.34 16.45 16.11 16.20 2,794 -0.14(-0.88%)
Mar 05, 2004 16.25 16.38 16.11 16.34 6,426 +0.16(+0.97%)
Mar 04, 2004 16.24 16.24 16.18 16.18 1,397 +0.08(+0.49%)
Mar 03, 2004 16.21 16.41 16.11 16.11 3,352 -0.11(-0.66%)
Mar 02, 2004 16.18 16.22 16.08 16.21 8,801 -0.08(-0.48%)
Mar 01, 2004 16.46 16.50 16.21 16.29 2,095 -0.24(-1.43%)
Feb 27, 2004 16.32 16.53 16.32 16.53 6,146 +0.08(+0.48%)
Feb 26, 2004 16.28 16.50 16.26 16.45 1,397 +0.26(+1.59%)
Feb 25, 2004 16.13 16.41 16.11 16.19 2,654 +0.09(+0.58%)
Feb 24, 2004 16.31 16.48 15.90 16.10 5,308 -0.13(-0.79%)
Feb 23, 2004 15.96 16.32 15.96 16.23 4,749 -0.15(-0.92%)
Feb 20, 2004 16.18 16.41 15.89 16.38 11,735 +0.52(+3.30%)
Feb 19, 2004 16.54 16.54 15.85 15.85 10,198 -0.52(-3.15%)
Feb 18, 2004 16.54 16.54 16.37 16.37 6,705 -0.04(-0.22%)
Feb 17, 2004 16.46 16.47 16.36 16.41 46,940 +0.12(+0.75%)
Feb 13, 2004 16.28 16.50 16.28 16.28 11,735 +0.00(+0.00%)
Feb 12, 2004 16.71 16.71 16.28 16.28 3,772 -0.35(-2.11%)
Feb 11, 2004 16.46 16.71 16.46 16.64 15,227 +0.17(+1.04%)
Feb 10, 2004 16.61 16.63 16.46 16.46 34,087 -0.01(-0.09%)
Feb 09, 2004 16.45 16.57 16.27 16.48 34,227 +0.21(+1.28%)
Feb 06, 2004 16.27 16.38 16.25 16.27 11,036 +0.19(+1.20%)
Feb 05, 2004 15.93 16.13 15.85 16.08 4,889 +0.03(+0.18%)
Feb 04, 2004 16.12 16.12 15.93 16.05 13,132 -0.14(-0.84%)
Feb 03, 2004 16.18 16.28 16.03 16.18 4,330 +0.03(+0.18%)
Feb 02, 2004 16.14 16.36 15.97 16.16 42,889 +0.16(+0.98%)
Jan 30, 2004 15.85 16.35 15.85 16.00 5,867 +0.24(+1.54%)
Jan 29, 2004 15.83 16.12 15.75 15.75 11,735 -0.08(-0.49%)
Jan 28, 2004 15.93 16.17 15.75 15.83 5,029 -0.13(-0.81%)
Jan 27, 2004 16.38 16.46 15.96 15.96 12,433 -0.50(-3.04%)
Jan 26, 2004 16.28 16.46 16.11 16.46 19,837 +0.21(+1.32%)
Jan 23, 2004 16.25 16.28 16.18 16.25 89,410 +0.04(+0.22%)
Jan 22, 2004 16.28 16.28 16.21 16.21 20,676 -0.18(-1.09%)
Jan 21, 2004 16.28 16.39 16.12 16.39 8,102 +0.11(+0.70%)
Jan 20, 2004 15.93 16.28 15.89 16.28 4,051 +0.42(+2.62%)
Jan 16, 2004 15.90 16.67 15.76 15.86 17,463 -0.28(-1.73%)
Jan 15, 2004 15.85 16.14 15.75 16.14 6,852 +0.39(+2.45%)
Jan 14, 2004 16.11 16.11 15.75 15.75 20,134 +0.01(+0.05%)
Jan 13, 2004 15.75 15.82 15.71 15.75 21,074 +0.00(+0.00%)
Jan 12, 2004 16.54 16.54 15.73 15.75 25,881 -0.45(-2.78%)
Jan 09, 2004 16.64 16.64 16.20 16.20 14,131 -0.24(-1.48%)
Jan 08, 2004 16.66 16.74 16.44 16.44 6,845 -0.09(-0.56%)
Jan 07, 2004 16.50 16.54 16.42 16.54 14,480 +0.10(+0.61%)
Jan 06, 2004 16.39 16.68 16.39 16.43 1,536 -0.16(-0.99%)
Jan 05, 2004 16.64 16.64 16.39 16.60 32,131 +0.23(+1.38%)
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.