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 (%)
Dec 31, 2003 17.75 17.89 17.19 17.25 7,544 -0.43(-2.43%)
Dec 30, 2003 16.80 17.68 15.98 17.68 14,424 +0.88(+5.24%)
Dec 29, 2003 16.77 16.82 15.97 16.80 3,074 +0.34(+2.09%)
Dec 26, 2003 16.30 16.46 16.30 16.46 558 +0.09(+0.57%)
Dec 24, 2003 16.36 16.36 16.36 16.36 0 +0.00(+0.00%)
Dec 23, 2003 15.93 16.46 15.93 16.36 2,500 +0.37(+2.28%)
Dec 22, 2003 16.05 16.05 15.93 16.00 2,632 +0.07(+0.45%)
Dec 19, 2003 16.66 16.79 15.84 15.93 28,359 -0.04(-0.22%)
Dec 18, 2003 16.36 16.36 15.71 15.96 6,230 +0.00(+0.00%)
Dec 17, 2003 16.49 16.49 15.93 15.96 3,772 -0.36(-2.19%)
Dec 16, 2003 16.27 16.50 15.80 16.32 25,599 +0.52(+3.31%)
Dec 15, 2003 17.00 17.16 15.80 15.80 7,739 -1.13(-6.68%)
Dec 12, 2003 16.68 16.93 16.33 16.93 22,309 +0.39(+2.34%)
Dec 11, 2003 16.08 16.79 16.26 16.54 24,716 +0.46(+2.85%)
Dec 10, 2003 16.47 16.47 16.02 16.08 5,423 -0.09(-0.53%)
Dec 09, 2003 16.74 17.29 16.16 16.17 12,606 -0.64(-3.79%)
Dec 08, 2003 16.76 17.49 16.11 16.81 7,683 +0.44(+2.67%)
Dec 05, 2003 16.78 17.11 16.43 16.37 4,663 -0.41(-2.43%)
Dec 04, 2003 16.47 17.44 16.11 16.78 5,308 +0.31(+1.91%)
Dec 03, 2003 16.64 17.48 16.46 16.46 8,992 -0.30(-1.79%)
Dec 02, 2003 17.39 17.57 16.76 16.76 21,014 -0.62(-3.58%)
Dec 01, 2003 16.47 17.39 16.47 17.39 8,410 +0.21(+1.21%)
Nov 28, 2003 17.18 17.18 16.81 17.18 4,738 +0.43(+2.56%)
Nov 26, 2003 16.83 17.16 16.53 16.75 6,029 +0.28(+1.70%)
Nov 25, 2003 16.48 16.82 16.47 16.47 10,785 -0.14(-0.82%)
Nov 24, 2003 16.57 16.86 16.50 16.61 42,383 +0.04(+0.22%)
Nov 21, 2003 16.46 16.57 15.87 16.57 8,650 +0.11(+0.65%)
Nov 20, 2003 16.82 17.18 16.01 16.46 3,548 -0.05(-0.30%)
Nov 19, 2003 15.98 16.53 15.91 16.51 14,627 +0.66(+4.15%)
Nov 18, 2003 16.89 17.18 15.83 15.85 11,735 -0.57(-3.44%)
Nov 17, 2003 16.46 16.46 15.75 16.42 8,242 -0.54(-3.21%)
Nov 14, 2003 17.17 17.18 16.38 16.96 5,551 -0.17(-1.00%)
Nov 13, 2003 16.11 17.18 16.11 17.14 3,939 +0.06(+0.38%)
Nov 12, 2003 16.92 17.11 16.28 17.07 6,084 +0.91(+5.62%)
Nov 11, 2003 16.65 16.65 15.83 16.16 11,827 -0.11(-0.66%)
Nov 10, 2003 16.70 17.10 16.18 16.27 8,358 -0.84(-4.90%)
Nov 07, 2003 17.18 17.18 16.46 17.11 7,827 -0.07(-0.42%)
Nov 06, 2003 16.89 17.18 16.28 17.18 5,599 +0.29(+1.69%)
Nov 05, 2003 16.46 16.89 16.33 16.89 7,928 +0.57(+3.51%)
Nov 04, 2003 16.84 17.02 16.12 16.32 12,852 -0.62(-3.63%)
Nov 03, 2003 17.65 17.98 17.02 16.94 13,122 -0.09(-0.50%)
Oct 31, 2003 17.47 17.84 17.02 17.02 4,537 -0.02(-0.13%)
Oct 30, 2003 17.97 17.04 16.96 17.04 6,705 -0.92(-5.14%)
Oct 29, 2003 16.45 18.04 16.45 17.97 29,684 +1.15(+6.85%)
Oct 28, 2003 15.33 16.82 15.33 16.81 20,787 +0.96(+6.05%)
Oct 27, 2003 15.04 15.85 15.04 15.85 14,948 +0.46(+3.02%)
Oct 24, 2003 15.03 15.57 14.88 15.39 8,661 +0.00(+0.00%)
Oct 23, 2003 15.03 15.39 15.03 15.39 2,933 +0.29(+1.89%)
Oct 22, 2003 15.29 15.58 15.10 15.10 19,558 -0.64(-4.09%)
Oct 21, 2003 15.63 15.75 15.07 15.75 8,242 +0.07(+0.46%)
Oct 20, 2003 15.40 15.68 15.11 15.68 4,330 +0.40(+2.62%)
Oct 17, 2003 15.48 15.70 15.10 15.28 11,295 -0.20(-1.30%)
Oct 16, 2003 15.17 15.48 15.07 15.48 8,661 +0.29(+1.89%)
Oct 15, 2003 15.48 15.48 14.80 15.19 13,393 -0.29(-1.90%)
Oct 14, 2003 15.00 15.53 14.94 15.48 23,118 +0.45(+3.00%)
Oct 13, 2003 14.81 15.21 14.81 15.03 13,551 +0.58(+4.01%)
Oct 10, 2003 14.89 14.89 14.44 14.45 11,424 -0.54(-3.63%)
Oct 09, 2003 15.32 15.88 14.92 15.00 12,310 -0.16(-1.04%)
Oct 08, 2003 15.58 15.75 15.15 15.15 4,540 -0.58(-3.69%)
Oct 07, 2003 15.43 15.75 15.43 15.73 3,562 +0.21(+1.34%)
Oct 06, 2003 15.09 15.53 15.06 15.53 10,338 +0.19(+1.21%)
Oct 03, 2003 15.46 15.53 15.05 15.34 10,198 -0.09(-0.60%)
Oct 02, 2003 15.04 15.45 15.03 15.43 23,139 +0.36(+2.37%)
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.