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 28, 2018 41.94 42.75 41.20 42.57 67,420 +0.59(+1.41%)
Sep 27, 2018 42.03 42.12 41.53 41.98 64,618 +0.05(+0.11%)
Sep 26, 2018 42.85 43.07 41.89 41.94 30,628 -0.82(-1.91%)
Sep 25, 2018 42.80 42.89 42.57 42.75 22,946 +0.00(+0.00%)
Sep 24, 2018 43.57 43.57 42.48 42.75 33,189 -0.73(-1.67%)
Sep 21, 2018 43.89 44.12 43.34 43.48 114,901 -0.41(-0.93%)
Sep 20, 2018 43.57 44.07 43.57 43.89 26,748 +0.50(+1.15%)
Sep 19, 2018 43.25 43.93 42.57 43.39 38,041 +0.05(+0.10%)
Sep 18, 2018 43.34 43.39 43.12 43.34 57,851 +0.18(+0.42%)
Sep 17, 2018 43.39 43.62 42.12 43.16 52,613 -0.27(-0.63%)
Sep 14, 2018 43.03 43.57 42.94 43.44 33,159 +0.36(+0.84%)
Sep 13, 2018 43.66 43.80 42.94 43.07 32,509 -0.36(-0.84%)
Sep 12, 2018 43.89 43.98 43.07 43.44 42,929 -0.50(-1.14%)
Sep 11, 2018 44.12 44.21 43.80 43.93 26,631 -0.14(-0.31%)
Sep 10, 2018 44.12 44.43 43.89 44.07 37,806 +0.05(+0.10%)
Sep 07, 2018 44.12 44.16 43.71 44.03 47,150 -0.14(-0.31%)
Sep 06, 2018 44.21 44.41 42.85 44.16 31,274 -0.14(-0.31%)
Sep 05, 2018 44.30 44.43 43.89 44.30 41,117 +0.18(+0.41%)
Sep 04, 2018 44.21 44.52 43.93 44.12 36,701 -0.18(-0.41%)
Aug 31, 2018 44.30 44.30 44.30 0 +0.18(+0.41%)
Aug 30, 2018 44.07 44.43 43.75 44.12 35,053 +0.05(+0.10%)
Aug 29, 2018 43.93 44.07 43.62 44.07 33,494 +0.09(+0.21%)
Aug 28, 2018 44.39 44.39 43.89 43.98 22,678 -0.23(-0.51%)
Aug 27, 2018 44.62 44.71 44.07 44.21 98,079 -0.32(-0.71%)
Aug 24, 2018 44.84 44.89 44.43 44.52 36,684 -0.18(-0.41%)
Aug 23, 2018 44.84 45.02 44.62 44.71 60,586 -0.18(-0.40%)
Aug 22, 2018 44.93 45.07 44.75 44.89 69,926 -0.27(-0.60%)
Aug 21, 2018 44.57 45.43 44.57 45.16 57,382 +0.64(+1.43%)
Aug 20, 2018 44.57 44.66 44.12 44.52 40,497 +0.05(+0.10%)
Aug 17, 2018 44.71 44.93 44.48 44.48 81,301 -0.23(-0.51%)
Aug 16, 2018 44.21 44.93 44.21 44.71 47,604 +0.64(+1.44%)
Aug 15, 2018 44.43 44.80 44.03 44.07 49,817 -0.32(-0.72%)
Aug 14, 2018 44.07 44.48 44.07 44.39 77,076 +0.36(+0.82%)
Aug 13, 2018 43.39 44.25 43.39 44.03 92,670 -0.09(-0.21%)
Aug 10, 2018 43.93 44.30 43.57 44.12 31,617 -0.05(-0.10%)
Aug 09, 2018 43.98 44.43 43.89 44.16 30,106 +0.00(+0.00%)
Aug 08, 2018 43.93 44.34 43.53 44.16 54,003 +0.27(+0.62%)
Aug 07, 2018 44.07 44.26 43.80 43.89 28,546 +0.00(+0.00%)
Aug 06, 2018 43.71 44.12 43.71 43.89 48,194 -0.18(-0.41%)
Aug 03, 2018 44.75 45.07 43.84 44.07 71,386 -0.73(-1.62%)
Aug 02, 2018 44.39 44.84 44.16 44.80 39,456 +0.32(+0.71%)
Aug 01, 2018 44.30 44.62 44.03 44.48 74,096 +0.14(+0.31%)
Jul 31, 2018 44.21 44.34 43.62 44.34 63,313 +0.32(+0.72%)
Jul 30, 2018 44.70 45.38 44.03 44.03 68,945 -0.54(-1.22%)
Jul 27, 2018 45.47 45.47 44.48 44.57 95,783 -0.50(-1.10%)
Jul 26, 2018 44.21 45.20 44.21 45.06 90,968 +0.81(+1.84%)
Jul 25, 2018 44.07 45.15 43.48 44.25 110,516 +0.18(+0.41%)
Jul 24, 2018 44.34 44.39 44.03 44.07 63,657 -0.05(-0.10%)
Jul 23, 2018 44.03 45.06 43.98 44.12 73,880 +0.27(+0.62%)
Jul 20, 2018 42.49 44.25 42.22 43.84 85,875 +1.26(+2.97%)
Jul 19, 2018 42.44 42.85 42.17 42.58 41,019 +0.00(+0.00%)
Jul 18, 2018 42.26 42.72 42.17 42.58 44,801 +0.27(+0.64%)
Jul 17, 2018 42.54 42.92 42.22 42.31 31,421 -0.27(-0.64%)
Jul 16, 2018 42.22 42.58 42.22 42.58 25,552 +0.45(+1.07%)
Jul 13, 2018 42.49 42.63 42.04 42.13 30,937 -0.41(-0.96%)
Jul 12, 2018 42.76 42.08 42.54 50,241 -0.23(-0.53%)
Jul 11, 2018 42.85 43.26 42.72 42.76 37,810 -0.18(-0.42%)
Jul 10, 2018 43.35 43.39 42.67 42.94 36,774 -0.54(-1.25%)
Jul 09, 2018 42.94 43.62 42.94 43.48 38,103 +0.72(+1.69%)
Jul 06, 2018 42.76 43.03 42.44 42.76 65,676 +0.05(+0.11%)
Jul 05, 2018 42.44 42.81 42.26 42.72 33,353 +0.41(+0.96%)
Jul 03, 2018 42.31 42.31 42.31 0 -0.14(-0.32%)
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.