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 (%)
Apr 30, 2009 14.24 14.75 13.27 14.05 35,177 -0.12(-0.86%)
Apr 29, 2009 13.08 14.31 12.98 14.17 26,587 +1.15(+8.85%)
Apr 28, 2009 12.71 13.10 12.58 13.02 17,756 +0.22(+1.73%)
Apr 27, 2009 12.71 13.27 12.54 12.80 19,256 -0.18(-1.38%)
Apr 24, 2009 12.81 13.18 12.35 12.98 15,421 +0.31(+2.49%)
Apr 23, 2009 13.06 13.25 11.77 12.66 22,312 -0.30(-2.32%)
Apr 22, 2009 13.03 13.08 12.63 12.96 14,696 -0.31(-2.32%)
Apr 21, 2009 12.99 13.31 12.78 13.27 7,293 +0.27(+2.09%)
Apr 20, 2009 14.13 14.13 12.96 13.00 12,692 -1.35(-9.43%)
Apr 17, 2009 14.58 14.64 14.10 14.35 20,085 -0.18(-1.23%)
Apr 16, 2009 14.06 14.60 13.51 14.53 23,498 +0.62(+4.42%)
Apr 15, 2009 13.26 15.19 13.09 13.92 8,738 +1.03(+8.00%)
Apr 14, 2009 13.43 13.50 12.88 12.88 11,223 -0.67(-4.96%)
Apr 13, 2009 13.39 13.77 12.91 13.56 29,867 +0.06(+0.48%)
Apr 09, 2009 13.08 13.53 12.83 13.49 29,096 +0.59(+4.61%)
Apr 08, 2009 12.99 13.49 12.66 12.90 13,531 +0.06(+0.45%)
Apr 07, 2009 12.83 13.34 12.71 12.84 9,184 -0.11(-0.88%)
Apr 06, 2009 13.42 13.42 12.53 12.96 12,414 -0.59(-4.33%)
Apr 03, 2009 13.49 13.54 13.08 13.54 5,090 +0.05(+0.37%)
Apr 02, 2009 12.46 13.49 12.46 13.49 50,469 +1.32(+10.82%)
Apr 01, 2009 11.93 12.38 11.65 12.18 14,051 +0.11(+0.95%)
Mar 31, 2009 11.17 12.17 11.13 12.06 11,933 +1.08(+9.84%)
Mar 30, 2009 10.97 11.29 10.51 10.98 11,533 -1.98(-15.25%)
Mar 26, 2009 12.23 12.96 12.23 12.96 17,971 +0.92(+7.61%)
Mar 25, 2009 12.33 12.98 11.29 12.04 18,797 -0.16(-1.35%)
Mar 24, 2009 12.30 13.00 12.20 12.20 4,889 -0.29(-2.35%)
Mar 23, 2009 12.00 12.52 11.88 12.50 24,371 +0.83(+7.12%)
Mar 20, 2009 12.13 12.17 11.60 11.67 30,178 -0.34(-2.86%)
Mar 19, 2009 12.17 12.17 11.99 12.01 8,182 -0.16(-1.29%)
Mar 18, 2009 11.00 12.32 11.00 12.17 17,514 +1.15(+10.46%)
Mar 17, 2009 10.11 11.02 10.01 11.02 11,621 +0.88(+8.69%)
Mar 16, 2009 10.51 10.80 10.02 10.14 7,340 -0.31(-3.01%)
Mar 13, 2009 10.23 10.49 10.23 10.45 7,362 +0.23(+2.24%)
Mar 12, 2009 9.033 10.31 9.033 10.22 30,950 +1.15(+12.62%)
Mar 11, 2009 10.93 10.93 8.947 9.076 53,712 -1.76(-16.25%)
Mar 10, 2009 10.21 11.44 10.21 10.84 37,444 +0.82(+8.14%)
Mar 09, 2009 10.31 10.52 10.02 10.02 10,461 -0.36(-3.45%)
Mar 06, 2009 9.806 10.44 9.756 10.38 15,015 +0.72(+7.49%)
Mar 05, 2009 10.04 10.06 9.542 9.656 47,405 -0.83(-7.92%)
Mar 04, 2009 10.49 10.49 10.29 10.49 14,077 +0.14(+1.38%)
Mar 02, 2009 10.67 10.67 10.34 10.34 21,856 -0.43(-3.99%)
Feb 27, 2009 10.73 10.92 10.72 10.77 15,078 +0.17(+1.62%)
Feb 26, 2009 11.39 11.44 10.60 10.60 14,342 -0.72(-6.38%)
Feb 25, 2009 11.80 11.80 11.22 11.32 10,245 -0.45(-3.83%)
Feb 24, 2009 10.95 11.77 10.63 11.77 28,861 +1.00(+9.23%)
Feb 23, 2009 11.29 11.93 10.78 10.78 18,066 -0.62(-5.46%)
Feb 20, 2009 11.13 11.72 11.09 11.40 11,668 +0.16(+1.47%)
Feb 19, 2009 11.45 11.53 11.24 11.24 4,381 -0.06(-0.51%)
Feb 18, 2009 11.56 12.20 11.21 11.30 24,762 -0.39(-3.31%)
Feb 17, 2009 11.74 12.06 11.68 11.68 9,040 -0.43(-3.55%)
Feb 13, 2009 11.51 12.14 11.51 12.11 9,554 +0.64(+5.62%)
Feb 12, 2009 11.57 12.09 11.45 11.47 15,191 -0.52(-4.36%)
Feb 11, 2009 12.57 12.88 11.35 11.99 21,004 -0.50(-4.01%)
Feb 10, 2009 13.18 13.18 12.45 12.49 29,202 -0.72(-5.47%)
Feb 09, 2009 12.80 13.37 12.80 13.21 29,367 +0.33(+2.56%)
Feb 06, 2009 13.19 13.46 12.35 12.88 31,911 -0.27(-2.07%)
Feb 05, 2009 13.69 13.78 12.93 13.16 16,566 -0.59(-4.32%)
Feb 04, 2009 14.06 14.34 13.43 13.75 24,248 -0.03(-0.21%)
Feb 03, 2009 13.92 13.92 13.59 13.78 31,180 -0.07(-0.52%)
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.