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, 2010 13.68 13.84 13.07 13.27 28,815 -0.46(-3.32%)
Apr 29, 2010 13.59 13.74 13.40 13.72 16,050 +0.20(+1.50%)
Apr 28, 2010 13.62 13.72 13.45 13.52 11,623 +0.01(+0.05%)
Apr 27, 2010 13.73 13.78 13.43 13.51 16,937 -0.27(-1.94%)
Apr 26, 2010 13.68 13.89 13.61 13.78 18,377 -0.02(-0.16%)
Apr 23, 2010 13.72 13.85 13.60 13.80 20,625 -0.03(-0.21%)
Apr 22, 2010 13.57 13.83 13.48 13.83 22,111 +0.14(+1.00%)
Apr 21, 2010 13.50 13.71 13.49 13.69 23,864 +0.14(+1.01%)
Apr 20, 2010 13.27 13.63 13.27 13.56 11,005 +0.15(+1.13%)
Apr 19, 2010 13.20 13.45 13.19 13.40 10,032 +0.18(+1.37%)
Apr 16, 2010 13.48 13.49 13.17 13.22 20,057 -0.25(-1.82%)
Apr 15, 2010 13.37 13.47 13.20 13.47 11,277 +0.05(+0.38%)
Apr 14, 2010 13.32 13.66 13.07 13.42 21,156 +0.19(+1.42%)
Apr 13, 2010 13.66 13.66 13.14 13.23 13,085 -0.24(-1.77%)
Apr 12, 2010 13.43 13.62 13.32 13.47 8,837 +0.01(+0.11%)
Apr 09, 2010 13.61 13.69 13.41 13.45 7,974 -0.20(-1.43%)
Apr 08, 2010 13.69 13.71 13.45 13.65 22,142 -0.01(-0.05%)
Apr 07, 2010 13.47 13.68 13.37 13.66 32,198 +0.12(+0.91%)
Apr 06, 2010 13.33 13.54 13.32 13.53 17,728 +0.12(+0.86%)
Apr 05, 2010 12.99 13.42 12.70 13.42 38,133 +0.34(+2.60%)
Apr 01, 2010 13.13 13.08 13.08 13.08 14,954 -0.03(-0.22%)
Mar 31, 2010 13.12 13.30 12.90 13.11 30,235 -0.12(-0.93%)
Mar 30, 2010 13.25 13.27 13.07 13.23 18,080 -0.01(-0.11%)
Mar 29, 2010 13.19 13.26 13.05 13.24 11,699 +0.03(+0.22%)
Mar 26, 2010 13.24 13.24 13.07 13.22 16,437 -0.02(-0.16%)
Mar 25, 2010 13.14 13.29 13.01 13.24 16,379 +0.14(+1.10%)
Mar 24, 2010 13.13 13.14 13.00 13.09 17,174 -0.05(-0.38%)
Mar 23, 2010 13.01 13.20 12.89 13.14 16,158 -0.07(-0.55%)
Mar 22, 2010 13.06 13.31 12.89 13.22 31,248 +0.02(+0.16%)
Mar 19, 2010 13.00 13.20 12.85 13.19 44,316 +0.27(+2.07%)
Mar 18, 2010 13.36 13.40 12.88 12.93 29,069 -0.21(-1.59%)
Mar 17, 2010 13.30 13.30 13.11 13.14 23,942 -0.18(-1.36%)
Mar 16, 2010 13.21 13.32 13.05 13.32 11,404 +0.12(+0.88%)
Mar 15, 2010 12.99 13.27 12.93 13.20 16,717 -0.03(-0.22%)
Mar 12, 2010 13.18 13.33 13.00 13.23 22,979 -0.01(-0.11%)
Mar 11, 2010 13.31 13.60 12.80 13.24 30,651 -0.16(-1.18%)
Mar 10, 2010 13.53 13.72 13.23 13.40 20,382 -0.16(-1.17%)
Mar 09, 2010 13.36 13.56 13.24 13.56 44,479 +0.12(+0.86%)
Mar 08, 2010 13.19 13.47 13.01 13.45 25,300 +0.07(+0.54%)
Mar 05, 2010 13.06 13.37 12.96 13.37 22,986 +0.27(+2.04%)
Mar 04, 2010 12.75 13.11 12.58 13.11 28,576 +0.40(+3.13%)
Mar 03, 2010 12.47 12.72 12.23 12.71 27,654 +0.32(+2.62%)
Mar 02, 2010 12.14 12.39 11.94 12.39 31,082 +0.30(+2.45%)
Mar 01, 2010 12.60 12.82 12.04 12.09 108,662 -0.46(-3.68%)
Feb 26, 2010 12.46 12.64 12.39 12.55 23,762 +0.06(+0.52%)
Feb 25, 2010 12.44 12.58 12.31 12.49 18,017 -0.12(-0.92%)
Feb 24, 2010 12.37 12.61 12.18 12.60 28,544 +0.30(+2.47%)
Feb 23, 2010 12.25 12.46 12.17 12.30 24,566 +0.04(+0.29%)
Feb 22, 2010 11.76 12.41 11.76 12.26 40,038 +0.50(+4.24%)
Feb 19, 2010 11.74 11.91 11.60 11.76 15,915 +0.03(+0.25%)
Feb 18, 2010 11.44 11.74 11.44 11.74 9,242 +0.07(+0.62%)
Feb 17, 2010 11.48 11.74 11.36 11.66 24,549 +0.16(+1.38%)
Feb 16, 2010 11.28 11.64 11.28 11.50 22,657 +0.27(+2.38%)
Feb 12, 2010 11.39 11.24 11.24 11.24 14,539 -0.23(-2.02%)
Feb 11, 2010 11.38 11.60 11.21 11.47 23,808 +0.11(+0.95%)
Feb 10, 2010 11.12 11.50 11.05 11.36 16,634 +0.20(+1.81%)
Feb 09, 2010 11.24 11.40 11.01 11.16 21,384 +0.01(+0.13%)
Feb 08, 2010 11.50 11.50 11.12 11.14 19,524 -0.40(-3.50%)
Feb 05, 2010 11.33 11.55 11.33 11.55 22,275 +0.21(+1.85%)
Feb 04, 2010 11.40 11.50 11.27 11.34 31,816 -0.01(-0.13%)
Feb 03, 2010 11.34 11.55 11.16 11.35 23,378 +0.00(+0.00%)
Feb 02, 2010 11.62 11.77 11.35 11.35 28,646 -0.26(-2.28%)
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.