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 (%)
Jun 30, 2003 13.41 13.44 13.08 13.40 22,492 -0.20(-1.47%)
Jun 27, 2003 13.60 13.60 13.39 13.60 3,772 +0.04(+0.29%)
Jun 26, 2003 13.59 13.60 13.56 13.56 977 +0.12(+0.91%)
Jun 25, 2003 13.42 13.78 13.24 13.44 3,632 +0.02(+0.13%)
Jun 24, 2003 13.42 13.78 13.42 13.42 1,117 +0.00(+0.00%)
Jun 23, 2003 13.89 13.89 13.42 13.42 3,352 -0.38(-2.72%)
Jun 20, 2003 13.89 14.13 13.42 13.80 9,220 -0.13(-0.93%)
Jun 19, 2003 14.38 14.38 13.93 13.93 5,588 -0.45(-3.16%)
Jun 18, 2003 14.30 14.38 14.03 14.38 3,073 +0.03(+0.17%)
Jun 17, 2003 13.99 14.64 13.99 14.36 3,632 -0.23(-1.57%)
Jun 16, 2003 13.98 14.67 13.98 14.58 5,588 +0.59(+4.19%)
Jun 13, 2003 14.00 14.53 13.69 14.00 16,065 +0.27(+1.96%)
Jun 12, 2003 13.73 14.14 13.73 13.73 2,514 -0.30(-2.14%)
Jun 11, 2003 13.46 14.04 13.46 14.03 5,308 +0.23(+1.66%)
Jun 10, 2003 13.34 13.80 13.27 13.80 2,095 +0.20(+1.50%)
Jun 09, 2003 13.45 13.69 13.45 13.60 8,661 +0.64(+4.92%)
Jun 06, 2003 12.96 13.67 12.92 12.96 3,492 -0.44(-3.31%)
Jun 05, 2003 13.42 13.57 13.40 13.40 1,676 -0.11(-0.82%)
Jun 04, 2003 13.60 13.67 13.51 13.51 3,073 -0.16(-1.15%)
Jun 03, 2003 13.29 13.67 13.27 13.67 18,580 +0.44(+3.30%)
Jun 02, 2003 13.24 13.24 13.24 13.24 139 +0.00(+0.00%)
May 30, 2003 13.10 13.24 13.10 13.24 5,029 +0.16(+1.20%)
May 29, 2003 13.05 13.08 12.73 13.08 4,470 +0.32(+2.50%)
May 28, 2003 12.89 12.96 12.72 12.76 5,588 -0.21(-1.63%)
May 27, 2003 12.87 12.97 12.87 12.97 2,095 +0.10(+0.81%)
May 23, 2003 12.75 12.87 12.75 12.87 977 +0.13(+1.01%)
May 22, 2003 12.72 12.77 12.60 12.74 22,073 +0.09(+0.68%)
May 21, 2003 12.65 12.65 12.65 12.65 977 -0.05(-0.40%)
May 20, 2003 12.71 12.76 12.65 12.70 6,426 +0.05(+0.40%)
May 19, 2003 12.78 12.78 12.58 12.65 4,330 -0.23(-1.78%)
May 16, 2003 12.81 12.88 12.78 12.88 5,448 +0.10(+0.81%)
May 15, 2003 12.86 12.87 12.71 12.78 4,051 +0.04(+0.28%)
May 14, 2003 12.88 12.88 12.63 12.74 4,610 -0.09(-0.73%)
May 13, 2003 12.81 12.85 12.73 12.83 2,374 -0.10(-0.75%)
May 12, 2003 12.62 12.97 12.60 12.93 28,639 +0.05(+0.36%)
May 09, 2003 12.79 12.88 12.71 12.88 2,095 +0.09(+0.70%)
May 08, 2003 12.73 12.79 12.62 12.79 12,014 +0.06(+0.51%)
May 07, 2003 12.79 13.02 12.71 12.73 3,772 -0.35(-2.68%)
May 06, 2003 12.90 13.08 12.90 13.08 2,794 +0.11(+0.88%)
May 05, 2003 12.74 12.97 12.74 12.97 4,610 +0.22(+1.74%)
May 02, 2003 12.88 12.90 12.71 12.74 7,404 -0.11(-0.84%)
May 01, 2003 12.79 12.85 12.79 12.85 279 +0.06(+0.45%)
Apr 30, 2003 12.91 13.05 12.79 12.79 3,213 -0.09(-0.69%)
Apr 29, 2003 12.88 12.88 12.88 12.88 139 -0.05(-0.42%)
Apr 28, 2003 12.97 13.14 12.88 12.94 1,816 -0.03(-0.25%)
Apr 25, 2003 12.97 12.97 12.96 12.97 1,536 -0.04(-0.30%)
Apr 24, 2003 12.98 13.01 12.98 13.01 279 -0.05(-0.41%)
Apr 23, 2003 13.05 13.06 13.05 13.06 558 +0.00(+0.03%)
Apr 22, 2003 13.06 13.06 13.06 13.06 1,257 +0.01(+0.11%)
Apr 21, 2003 13.06 13.06 13.05 13.05 698 +0.20(+1.53%)
Apr 17, 2003 13.30 13.37 12.85 12.85 2,933 +0.00(+0.00%)
Apr 16, 2003 12.88 12.88 12.85 12.85 2,514 -0.03(-0.25%)
Apr 15, 2003 12.88 12.88 12.88 12.88 139 -0.33(-2.52%)
Apr 14, 2003 13.12 13.21 12.87 13.21 2,095 +0.09(+0.71%)
Apr 11, 2003 12.90 13.15 12.90 13.12 1,257 +0.21(+1.66%)
Apr 10, 2003 13.24 13.24 12.91 12.91 977 +0.01(+0.08%)
Apr 09, 2003 13.24 13.24 12.90 12.90 558 -0.18(-1.40%)
Apr 08, 2003 13.06 13.15 12.95 13.08 2,933 -0.06(-0.44%)
Apr 07, 2003 13.37 13.37 12.93 13.13 2,374 +0.16(+1.21%)
Apr 04, 2003 13.02 13.02 12.95 12.98 2,374 -0.01(-0.08%)
Apr 03, 2003 13.02 13.02 12.95 12.99 1,955 +0.28(+2.23%)
Apr 02, 2003 12.65 12.76 12.65 12.71 4,610 +0.09(+0.71%)
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.