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 (%)
Jan 31, 2003 12.41 12.61 12.41 12.53 8,801 +0.16(+1.30%)
Jan 30, 2003 12.47 12.49 12.35 12.37 2,933 -0.11(-0.86%)
Jan 29, 2003 12.35 12.47 12.35 12.47 558 -0.00(-0.00%)
Jan 28, 2003 12.58 12.59 12.23 12.47 4,330 -0.08(-0.65%)
Jan 27, 2003 12.54 12.65 12.45 12.56 1,676 -0.04(-0.34%)
Jan 24, 2003 12.81 12.82 12.35 12.60 20,536 -0.25(-1.95%)
Jan 23, 2003 12.99 13.11 12.81 12.85 12,573 -0.08(-0.58%)
Jan 22, 2003 13.04 13.15 12.92 12.92 10,757 -0.23(-1.74%)
Jan 21, 2003 13.15 13.30 13.15 13.15 8,521 -0.09(-0.68%)
Jan 17, 2003 12.90 13.24 12.90 13.24 1,117 +0.10(+0.74%)
Jan 16, 2003 13.02 13.24 12.94 13.14 4,470 +0.08(+0.62%)
Jan 15, 2003 13.02 13.06 13.01 13.06 1,816 +0.04(+0.27%)
Jan 14, 2003 12.99 13.17 12.99 13.03 4,051 +0.13(+0.97%)
Jan 13, 2003 12.89 13.03 12.89 12.90 1,117 +0.02(+0.14%)
Jan 10, 2003 12.88 12.88 12.88 12.88 0 +0.00(+0.00%)
Jan 09, 2003 12.81 12.97 12.67 12.88 9,918 +0.18(+1.41%)
Jan 08, 2003 12.88 12.97 12.71 12.71 6,007 -0.35(-2.69%)
Jan 07, 2003 13.22 13.22 13.06 13.06 4,191 -0.01(-0.05%)
Jan 06, 2003 13.05 13.13 13.04 13.06 2,235 +0.09(+0.66%)
Jan 03, 2003 13.04 13.04 12.94 12.98 4,191 +0.06(+0.44%)
Jan 02, 2003 13.01 13.04 12.88 12.92 5,448 -0.19(-1.45%)
Dec 31, 2002 13.52 13.55 13.06 13.11 5,867 -0.18(-1.35%)
Dec 30, 2002 13.29 13.33 13.24 13.29 5,727 -0.13(-0.99%)
Dec 27, 2002 13.43 13.58 13.34 13.42 1,117 -0.06(-0.48%)
Dec 26, 2002 13.90 13.90 13.49 13.49 419 +0.09(+0.64%)
Dec 24, 2002 13.40 13.40 13.40 13.40 419 -0.08(-0.61%)
Dec 23, 2002 13.89 13.95 13.33 13.48 6,705 -0.39(-2.79%)
Dec 20, 2002 13.89 13.95 13.64 13.87 10,757 +0.00(+0.03%)
Dec 19, 2002 13.99 13.99 13.87 13.87 1,397 +0.01(+0.08%)
Dec 18, 2002 13.85 13.85 13.85 13.85 279 +0.00(+0.03%)
Dec 17, 2002 13.52 13.87 13.51 13.85 4,749 +0.08(+0.57%)
Dec 16, 2002 13.66 13.78 13.60 13.77 3,772 +0.17(+1.26%)
Dec 13, 2002 13.35 13.60 13.35 13.60 6,426 +0.43(+3.26%)
Dec 12, 2002 13.15 13.36 13.15 13.17 3,213 -0.19(-1.45%)
Dec 11, 2002 13.36 13.36 13.35 13.36 1,676 -0.05(-0.40%)
Dec 10, 2002 13.34 13.42 13.27 13.42 3,492 +0.30(+2.32%)
Dec 09, 2002 13.36 13.50 13.05 13.11 11,874 -0.23(-1.72%)
Dec 06, 2002 13.28 13.53 13.28 13.34 4,610 +0.04(+0.32%)
Dec 05, 2002 13.39 13.39 13.30 13.30 1,676 -0.09(-0.65%)
Dec 04, 2002 13.46 13.46 13.30 13.39 4,330 -0.00(-0.02%)
Dec 03, 2002 13.49 13.60 13.39 13.39 1,955 -0.11(-0.80%)
Dec 02, 2002 13.60 13.60 13.48 13.50 4,330 +0.04(+0.29%)
Nov 29, 2002 13.46 13.60 13.44 13.46 2,654 -0.02(-0.13%)
Nov 27, 2002 13.46 13.53 13.46 13.47 2,095 +0.02(+0.13%)
Nov 26, 2002 13.43 13.49 13.42 13.46 2,654 +0.02(+0.18%)
Nov 25, 2002 13.53 13.53 13.43 13.43 1,257 -0.11(-0.81%)
Nov 22, 2002 13.74 13.74 13.28 13.54 16,904 -0.24(-1.71%)
Nov 21, 2002 13.90 13.92 13.46 13.78 13,690 -0.14(-1.03%)
Nov 20, 2002 13.42 13.92 13.38 13.92 3,911 +0.33(+2.40%)
Nov 19, 2002 13.46 13.77 13.41 13.60 25,705 -0.10(-0.71%)
Nov 18, 2002 13.56 13.92 13.55 13.69 8,102 -0.21(-1.52%)
Nov 15, 2002 13.89 13.90 13.65 13.90 1,117 +0.22(+1.62%)
Nov 14, 2002 13.91 13.91 13.40 13.68 13,411 -0.10(-0.75%)
Nov 13, 2002 13.87 13.87 13.48 13.79 11,874 -0.10(-0.69%)
Nov 12, 2002 13.87 13.88 13.87 13.88 558 +0.01(+0.10%)
Nov 11, 2002 13.87 13.87 13.83 13.87 838 -0.01(-0.10%)
Nov 08, 2002 13.88 13.90 13.85 13.88 1,816 -0.01(-0.10%)
Nov 07, 2002 13.99 13.99 13.88 13.90 3,492 -0.09(-0.67%)
Nov 06, 2002 14.16 14.18 13.83 13.99 9,220 -0.06(-0.46%)
Nov 05, 2002 14.18 14.18 14.05 14.05 2,514 -0.09(-0.61%)
Nov 04, 2002 14.09 14.17 13.99 14.14 11,735 +0.06(+0.41%)
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.