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 (%)
Sep 30, 2008 16.84 16.84 15.58 15.73 21,795 -0.77(-4.64%)
Sep 29, 2008 17.19 18.54 16.50 16.50 23,341 -0.95(-5.46%)
Sep 26, 2008 16.37 18.25 16.19 17.45 15,300 +1.09(+6.65%)
Sep 25, 2008 16.18 16.68 15.93 16.36 14,566 +0.52(+3.25%)
Sep 24, 2008 17.79 17.82 15.55 15.85 60,944 -2.19(-12.14%)
Sep 23, 2008 19.47 19.47 17.82 18.04 27,817 -1.37(-7.05%)
Sep 22, 2008 19.68 20.05 18.99 19.41 41,052 +0.81(+4.35%)
Sep 19, 2008 20.19 20.19 17.07 18.60 163,470 +0.51(+2.81%)
Sep 18, 2008 17.19 18.09 16.51 18.09 82,245 +1.19(+7.03%)
Sep 17, 2008 17.64 17.86 16.51 16.90 10,462 -0.89(-4.99%)
Sep 16, 2008 16.81 17.79 15.63 17.79 27,893 +1.12(+6.70%)
Sep 15, 2008 16.62 17.17 16.62 16.67 6,607 +0.08(+0.47%)
Sep 12, 2008 15.83 17.14 15.82 16.59 28,721 -0.33(-1.95%)
Sep 11, 2008 16.62 17.17 15.97 16.92 28,650 +0.26(+1.59%)
Sep 10, 2008 17.14 17.14 16.38 16.66 17,907 -0.29(-1.69%)
Sep 09, 2008 17.07 17.16 16.84 16.94 35,755 -0.05(-0.29%)
Sep 08, 2008 15.85 17.00 15.63 16.99 25,244 +1.41(+9.05%)
Sep 05, 2008 16.04 16.04 15.58 15.58 5,706 -0.39(-2.46%)
Sep 04, 2008 16.89 17.21 15.98 15.98 5,213 -0.98(-5.78%)
Sep 03, 2008 15.96 17.18 15.96 16.96 7,043 +1.04(+6.52%)
Sep 02, 2008 16.06 16.06 15.72 15.92 5,086 +0.06(+0.36%)
Aug 29, 2008 15.85 15.96 15.81 15.86 13,862 +0.08(+0.50%)
Aug 28, 2008 15.75 15.82 15.59 15.78 22,808 -0.04(-0.23%)
Aug 27, 2008 16.76 16.95 15.80 15.82 17,159 -0.88(-5.27%)
Aug 26, 2008 16.79 16.79 16.55 16.70 2,435 +0.03(+0.17%)
Aug 25, 2008 16.73 16.99 16.67 16.67 5,374 +0.03(+0.17%)
Aug 22, 2008 16.46 16.82 16.40 16.64 41,246 +0.26(+1.62%)
Aug 21, 2008 16.88 16.88 16.19 16.38 30,870 -0.57(-3.34%)
Aug 20, 2008 17.41 17.41 16.90 16.94 2,782 -0.26(-1.50%)
Aug 19, 2008 17.45 17.45 17.04 17.20 18,537 -0.28(-1.60%)
Aug 18, 2008 17.44 17.51 17.36 17.48 31,297 +0.11(+0.62%)
Aug 15, 2008 17.89 17.89 17.14 17.37 18,633 +0.22(+1.29%)
Aug 14, 2008 17.14 17.52 16.62 17.15 16,250 -0.11(-0.66%)
Aug 13, 2008 17.35 17.36 17.14 17.27 10,089 +0.04(+0.25%)
Aug 12, 2008 16.79 17.34 16.79 17.22 9,663 -0.01(-0.08%)
Aug 11, 2008 17.36 17.36 16.78 17.24 19,698 -0.11(-0.66%)
Aug 08, 2008 17.12 17.55 16.98 17.35 15,913 +0.30(+1.76%)
Aug 07, 2008 17.41 17.54 16.70 17.05 12,196 -0.43(-2.46%)
Aug 06, 2008 15.91 17.50 15.76 17.48 9,357 +1.63(+10.30%)
Aug 05, 2008 15.86 16.04 15.68 15.85 15,136 +0.05(+0.32%)
Aug 04, 2008 17.09 17.49 15.79 15.80 44,629 -1.64(-9.40%)
Aug 01, 2008 16.54 17.46 15.33 17.44 78,832 +0.21(+1.25%)
Jul 31, 2008 17.21 17.22 16.35 17.22 6,677 -0.06(-0.37%)
Jul 30, 2008 17.71 17.72 16.38 17.29 19,579 -0.16(-0.90%)
Jul 29, 2008 17.44 17.68 16.32 17.44 14,928 +0.90(+5.45%)
Jul 28, 2008 17.67 17.67 16.32 16.54 22,243 -1.27(-7.15%)
Jul 25, 2008 16.47 18.68 16.47 17.82 68,475 +0.55(+3.19%)
Jul 24, 2008 17.09 17.27 16.94 17.27 10,719 +0.31(+1.82%)
Jul 23, 2008 17.21 17.25 16.38 16.96 7,092 -0.32(-1.86%)
Jul 22, 2008 15.27 17.28 15.04 17.28 29,867 +1.55(+9.88%)
Jul 21, 2008 16.32 16.32 15.03 15.73 28,548 -0.59(-3.64%)
Jul 18, 2008 16.15 16.38 15.93 16.32 11,163 +0.14(+0.88%)
Jul 17, 2008 15.70 16.28 15.70 16.18 28,614 +0.67(+4.29%)
Jul 16, 2008 14.60 15.92 14.60 15.51 29,050 +0.87(+5.91%)
Jul 15, 2008 14.46 14.85 13.59 14.65 19,369 -0.03(-0.20%)
Jul 14, 2008 13.60 14.75 13.34 14.67 15,368 +0.91(+6.60%)
Jul 11, 2008 14.34 14.78 12.75 13.76 36,605 -0.58(-4.04%)
Jul 10, 2008 14.08 14.86 13.32 14.34 19,096 +0.10(+0.70%)
Jul 09, 2008 14.32 14.65 14.23 14.24 9,597 +0.09(+0.61%)
Jul 08, 2008 13.65 14.16 12.90 14.16 18,461 +0.87(+6.52%)
Jul 07, 2008 13.39 13.90 12.96 13.29 23,477 -0.20(-1.49%)
Jul 04, 2008 13.03 13.92 12.91 13.49 44,889 +0.00(+0.00%)
Jul 03, 2008 13.03 13.92 12.91 13.49 44,889 +1.08(+8.71%)
Jul 02, 2008 12.35 12.73 12.20 12.41 26,169 +0.21(+1.70%)
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.