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 (%)
Mar 31, 2014 23.08 23.48 22.58 23.37 44,912 +0.46(+2.02%)
Mar 28, 2014 22.86 23.44 22.44 22.91 101,922 +0.00(+0.00%)
Mar 27, 2014 23.23 23.49 22.78 22.91 13,960 -0.34(-1.47%)
Mar 26, 2014 23.86 23.86 23.12 23.25 53,419 -0.33(-1.41%)
Mar 25, 2014 23.07 23.72 22.79 23.58 26,798 +0.71(+3.09%)
Mar 24, 2014 23.58 23.58 22.68 22.88 41,201 -0.59(-2.53%)
Mar 21, 2014 23.31 23.89 23.07 23.47 60,678 +0.33(+1.44%)
Mar 20, 2014 22.58 23.57 22.37 23.14 32,894 +0.53(+2.34%)
Mar 19, 2014 22.76 23.11 22.47 22.61 41,798 -0.10(-0.43%)
Mar 18, 2014 22.57 22.76 22.53 22.70 39,838 +0.13(+0.58%)
Mar 17, 2014 22.57 22.81 22.44 22.57 28,447 +0.01(+0.04%)
Mar 14, 2014 22.56 22.73 22.46 22.57 12,672 +0.01(+0.04%)
Mar 13, 2014 22.78 23.01 22.41 22.56 44,748 -0.16(-0.72%)
Mar 12, 2014 22.30 22.80 22.29 22.72 40,350 +0.24(+1.09%)
Mar 11, 2014 22.98 23.08 22.31 22.48 53,365 -0.49(-2.13%)
Mar 10, 2014 23.14 23.18 22.75 22.97 24,453 -0.20(-0.88%)
Mar 07, 2014 23.08 23.26 23.02 23.17 21,224 +0.30(+1.32%)
Mar 06, 2014 23.66 23.71 22.74 22.87 38,426 -0.66(-2.80%)
Mar 05, 2014 23.80 23.80 23.22 23.53 19,990 -0.45(-1.87%)
Mar 04, 2014 23.23 24.32 23.08 23.97 82,278 +1.09(+4.76%)
Mar 03, 2014 23.05 23.10 22.71 22.88 35,495 -0.29(-1.26%)
Feb 28, 2014 23.14 23.51 23.04 23.18 42,320 +0.14(+0.60%)
Feb 27, 2014 22.95 23.11 22.81 23.04 45,747 +0.08(+0.35%)
Feb 26, 2014 23.17 23.36 22.84 22.96 17,835 -0.11(-0.49%)
Feb 25, 2014 23.24 23.58 23.05 23.07 12,178 -0.19(-0.80%)
Feb 24, 2014 23.17 23.58 23.09 23.26 29,860 +0.17(+0.74%)
Feb 21, 2014 22.88 23.27 22.73 23.09 41,778 +0.36(+1.57%)
Feb 20, 2014 22.38 23.10 22.38 22.73 25,559 +0.33(+1.45%)
Feb 19, 2014 23.06 23.27 22.37 22.40 20,505 -0.67(-2.89%)
Feb 18, 2014 22.98 23.18 22.85 23.07 21,440 +0.24(+1.07%)
Feb 14, 2014 22.95 22.83 22.83 22.83 19,176 -0.07(-0.32%)
Feb 13, 2014 22.47 23.02 22.47 22.90 16,126 +0.30(+1.33%)
Feb 12, 2014 22.85 23.01 22.37 22.60 24,101 -0.20(-0.89%)
Feb 11, 2014 22.68 23.02 22.54 22.80 29,150 +0.16(+0.72%)
Feb 10, 2014 22.61 22.77 22.33 22.64 57,903 +0.07(+0.32%)
Feb 07, 2014 22.70 22.96 22.18 22.57 50,025 -0.01(-0.04%)
Feb 06, 2014 22.33 22.78 22.16 22.57 36,257 +0.43(+1.95%)
Feb 05, 2014 22.22 22.27 21.80 22.14 37,751 -0.11(-0.47%)
Feb 04, 2014 22.02 22.54 21.85 22.25 40,374 +0.65(+3.03%)
Feb 03, 2014 22.56 23.02 21.40 21.59 57,549 -0.93(-4.13%)
Jan 31, 2014 22.60 23.36 22.36 22.52 43,722 -0.55(-2.38%)
Jan 30, 2014 22.98 23.44 22.59 23.07 52,954 +0.32(+1.42%)
Jan 29, 2014 22.99 23.19 22.05 22.75 48,273 -0.34(-1.47%)
Jan 28, 2014 23.78 23.78 22.76 23.09 54,813 -0.63(-2.66%)
Jan 27, 2014 23.10 24.16 23.10 23.72 24,600 +0.15(+0.65%)
Jan 24, 2014 24.09 24.22 23.29 23.57 30,867 -0.57(-2.34%)
Jan 23, 2014 24.36 24.36 23.93 24.13 21,933 -0.26(-1.06%)
Jan 22, 2014 24.27 24.54 24.12 24.39 13,920 +0.12(+0.50%)
Jan 21, 2014 24.12 24.27 23.99 24.27 26,739 +0.19(+0.77%)
Jan 17, 2014 23.97 24.08 24.08 24.08 36,255 +0.15(+0.64%)
Jan 16, 2014 24.27 24.40 23.45 23.93 17,140 -0.29(-1.20%)
Jan 15, 2014 23.84 24.60 23.84 24.22 20,597 +0.38(+1.59%)
Jan 14, 2014 23.32 23.89 23.26 23.84 13,930 +0.56(+2.39%)
Jan 13, 2014 23.15 23.49 23.03 23.28 40,705 +0.03(+0.14%)
Jan 10, 2014 23.54 23.54 23.03 23.25 28,755 -0.26(-1.10%)
Jan 09, 2014 23.79 24.07 23.32 23.51 20,888 -0.13(-0.55%)
Jan 08, 2014 24.02 24.21 23.39 23.64 27,380 -0.47(-1.94%)
Jan 07, 2014 23.91 24.32 23.81 24.11 22,794 +0.21(+0.88%)
Jan 06, 2014 23.80 24.25 23.69 23.90 25,952 +0.13(+0.54%)
Jan 03, 2014 23.85 24.15 23.61 23.77 12,727 -0.07(-0.30%)
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.