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, 2005 15.32 15.68 15.32 15.42 8,487 +0.18(+1.17%)
Jan 28, 2005 14.75 15.29 14.39 15.24 7,683 +0.21(+1.38%)
Jan 27, 2005 15.16 15.17 14.70 15.03 8,324 -0.21(-1.41%)
Jan 26, 2005 15.53 15.53 14.96 15.25 117,051 -0.15(-0.98%)
Jan 25, 2005 15.35 15.40 15.03 15.40 52,062 +0.19(+1.22%)
Jan 24, 2005 15.22 15.27 15.05 15.21 3,213 -0.18(-1.16%)
Jan 21, 2005 15.64 15.64 15.10 15.39 8,629 -0.02(-0.14%)
Jan 20, 2005 15.23 15.50 15.14 15.41 3,478 -0.13(-0.83%)
Jan 19, 2005 15.45 15.72 15.45 15.54 12,736 +0.14(+0.88%)
Jan 18, 2005 15.74 15.80 15.24 15.40 10,663 -0.04(-0.23%)
Jan 14, 2005 15.68 15.74 15.22 15.44 99,275 -0.12(-0.78%)
Jan 13, 2005 15.93 15.93 15.32 15.56 9,639 -0.25(-1.58%)
Jan 12, 2005 15.75 15.91 15.50 15.81 12,334 -0.02(-0.14%)
Jan 11, 2005 15.94 15.94 15.57 15.83 21,670 +0.09(+0.55%)
Jan 10, 2005 15.75 15.93 15.55 15.75 11,550 +0.00(+0.00%)
Jan 07, 2005 15.75 15.95 15.35 15.75 19,138 -0.18(-1.12%)
Jan 06, 2005 15.64 15.93 15.55 15.93 13,646 +0.35(+2.25%)
Jan 05, 2005 15.65 15.74 15.46 15.58 9,491 -0.25(-1.58%)
Jan 04, 2005 15.90 15.92 15.66 15.83 17,088 +0.07(+0.45%)
Jan 03, 2005 15.76 15.85 15.61 15.75 21,817 +0.01(+0.09%)
Dec 31, 2004 15.93 16.17 15.74 15.74 15,227 -0.25(-1.57%)
Dec 30, 2004 15.53 16.08 15.53 15.99 10,477 +0.49(+3.19%)
Dec 29, 2004 15.44 15.75 15.44 15.50 5,588 -0.39(-2.43%)
Dec 28, 2004 15.96 15.96 15.70 15.88 15,786 +0.05(+0.32%)
Dec 27, 2004 15.96 15.96 15.75 15.83 4,330 -0.04(-0.27%)
Dec 23, 2004 16.03 16.03 15.76 15.88 2,095 +0.04(+0.27%)
Dec 22, 2004 15.62 15.93 15.62 15.83 3,772 -0.04(-0.27%)
Dec 21, 2004 16.07 16.07 15.76 15.88 6,566 +0.05(+0.32%)
Dec 20, 2004 15.46 15.92 15.46 15.83 12,293 -0.17(-1.07%)
Dec 17, 2004 15.40 16.00 15.40 16.00 26,683 +0.47(+3.00%)
Dec 16, 2004 15.92 15.93 15.43 15.53 13,271 -0.38(-2.38%)
Dec 15, 2004 15.81 15.91 15.66 15.91 6,705 +0.16(+1.00%)
Dec 14, 2004 15.24 15.75 15.24 15.75 9,360 +0.09(+0.55%)
Dec 13, 2004 15.10 15.74 15.10 15.67 12,293 +0.10(+0.64%)
Dec 10, 2004 15.53 15.57 15.15 15.57 9,779 +0.19(+1.26%)
Dec 09, 2004 15.50 15.50 15.19 15.38 7,963 -0.09(-0.56%)
Dec 08, 2004 15.03 15.46 14.86 15.46 25,007 +0.61(+4.10%)
Dec 07, 2004 14.80 14.95 14.75 14.85 10,198 -0.01(-0.05%)
Dec 06, 2004 14.90 15.07 14.73 14.86 9,080 -0.24(-1.61%)
Dec 03, 2004 15.14 15.14 15.10 15.10 1,257 -0.04(-0.28%)
Dec 02, 2004 15.10 15.17 14.96 15.15 8,102 +0.21(+1.39%)
Dec 01, 2004 14.14 15.03 14.14 14.94 10,338 +0.73(+5.14%)
Nov 30, 2004 14.15 14.49 14.15 14.21 9,360 -0.41(-2.79%)
Nov 29, 2004 14.67 14.69 14.32 14.62 9,918 +0.14(+0.94%)
Nov 26, 2004 14.57 14.60 14.48 14.48 1,676 +0.05(+0.35%)
Nov 24, 2004 14.24 14.65 14.18 14.43 27,801 +0.19(+1.36%)
Nov 23, 2004 14.31 14.32 14.03 14.24 19,418 +0.11(+0.81%)
Nov 22, 2004 14.12 14.27 13.93 14.12 12,992 +0.20(+1.44%)
Nov 19, 2004 13.96 13.98 13.89 13.92 10,477 -0.05(-0.35%)
Nov 18, 2004 14.19 14.19 13.96 13.97 13,830 -0.09(-0.62%)
Nov 17, 2004 14.19 14.24 13.89 14.06 16,904 +0.14(+0.98%)
Nov 16, 2004 14.14 14.14 13.74 13.92 102,403 -0.21(-1.52%)
Nov 15, 2004 14.32 14.32 13.76 14.14 34,786 -0.18(-1.25%)
Nov 12, 2004 14.12 14.42 14.12 14.32 9,639 -0.10(-0.70%)
Nov 11, 2004 14.58 14.58 14.37 14.42 6,286 -0.03(-0.20%)
Nov 10, 2004 14.07 14.49 13.86 14.44 30,874 +0.19(+1.31%)
Nov 09, 2004 14.07 14.45 13.93 14.26 10,757 +0.16(+1.12%)
Nov 08, 2004 14.22 14.22 14.10 14.10 8,801 -0.18(-1.25%)
Nov 05, 2004 14.14 14.28 13.79 14.28 61,609 +0.11(+0.76%)
Nov 04, 2004 13.81 14.24 13.81 14.17 14,948 -0.10(-0.70%)
Nov 03, 2004 14.13 14.27 13.81 14.27 10,896 +0.17(+1.22%)
Nov 02, 2004 14.16 14.28 14.07 14.10 9,918 -0.04(-0.25%)
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.