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, 2014 24.00 24.00 23.56 23.84 29,162 -0.32(-1.32%)
Jun 27, 2014 23.83 24.28 23.72 24.16 110,661 +0.11(+0.48%)
Jun 26, 2014 24.37 24.37 23.82 24.05 15,525 -0.24(-0.98%)
Jun 25, 2014 23.69 24.32 23.65 24.28 23,652 +0.42(+1.75%)
Jun 24, 2014 24.05 24.30 23.85 23.87 36,530 -0.18(-0.75%)
Jun 23, 2014 24.29 24.29 23.76 24.05 36,466 -0.47(-1.94%)
Jun 20, 2014 23.43 24.52 23.02 24.52 248,408 +1.36(+5.87%)
Jun 19, 2014 23.61 23.61 23.02 23.16 46,200 -0.47(-1.98%)
Jun 18, 2014 23.60 23.88 23.17 23.63 37,891 +0.10(+0.42%)
Jun 17, 2014 23.26 23.63 23.21 23.53 51,464 +0.17(+0.74%)
Jun 16, 2014 23.45 23.45 23.11 23.36 55,066 -0.29(-1.25%)
Jun 13, 2014 23.84 23.87 23.58 23.65 19,968 -0.08(-0.35%)
Jun 12, 2014 24.05 24.17 23.60 23.74 24,963 -0.43(-1.76%)
Jun 11, 2014 24.88 24.88 23.97 24.16 22,755 -0.35(-1.44%)
Jun 10, 2014 24.92 24.92 24.16 24.51 19,321 +0.47(+1.98%)
Jun 06, 2014 24.18 24.34 23.79 24.04 57,178 +0.06(+0.24%)
Jun 05, 2014 23.41 24.00 23.27 23.98 42,750 +0.52(+2.23%)
Jun 04, 2014 22.89 23.51 22.87 23.46 54,271 +0.52(+2.28%)
Jun 03, 2014 22.93 23.04 22.79 22.93 38,809 +0.02(+0.11%)
Jun 02, 2014 23.43 23.43 22.77 22.91 15,319 -0.35(-1.51%)
May 30, 2014 23.33 23.58 23.18 23.26 24,225 +0.03(+0.14%)
May 29, 2014 23.42 23.71 23.00 23.23 24,330 -0.03(-0.14%)
May 28, 2014 23.42 23.42 23.01 23.26 19,960 -0.18(-0.77%)
May 27, 2014 23.13 23.52 23.02 23.44 84,415 +0.35(+1.52%)
May 23, 2014 22.97 23.09 23.09 23.09 29,923 +0.16(+0.71%)
May 22, 2014 23.08 23.12 22.75 22.93 11,474 -0.04(-0.18%)
May 21, 2014 22.93 23.22 22.76 22.97 30,003 +0.07(+0.32%)
May 20, 2014 22.92 23.33 22.68 22.89 63,075 -0.09(-0.39%)
May 19, 2014 22.52 23.10 22.52 22.98 26,441 +0.03(+0.14%)
May 16, 2014 22.72 22.96 22.61 22.95 33,223 +0.27(+1.19%)
May 15, 2014 22.58 22.84 22.56 22.68 34,702 +0.04(+0.18%)
May 14, 2014 23.70 23.70 22.35 22.64 41,415 -1.19(-4.98%)
May 13, 2014 23.86 24.10 23.70 23.83 64,428 -0.02(-0.10%)
May 12, 2014 23.28 24.15 23.14 23.85 52,304 +0.56(+2.39%)
May 09, 2014 22.66 23.42 22.66 23.29 77,814 +0.47(+2.04%)
May 08, 2014 22.98 23.02 22.74 22.83 65,050 -0.33(-1.41%)
May 07, 2014 22.89 23.27 22.66 23.15 37,189 +0.36(+1.57%)
May 06, 2014 22.56 22.92 22.49 22.79 64,744 +0.18(+0.79%)
May 05, 2014 22.37 22.72 22.30 22.62 36,512 +0.28(+1.24%)
May 02, 2014 22.25 22.57 22.25 22.34 33,720 +0.14(+0.62%)
May 01, 2014 21.97 22.33 21.56 22.20 53,354 +0.01(+0.04%)
Apr 30, 2014 21.68 22.41 21.68 22.19 57,013 +0.51(+2.36%)
Apr 29, 2014 22.36 22.44 21.57 21.68 18,698 -0.46(-2.09%)
Apr 28, 2014 22.19 22.55 21.96 22.14 18,219 +0.11(+0.48%)
Apr 25, 2014 22.32 22.52 21.88 22.04 34,892 -0.45(-1.99%)
Apr 24, 2014 22.64 22.65 22.36 22.49 14,974 -0.12(-0.54%)
Apr 23, 2014 23.08 23.11 22.54 22.61 32,420 -0.60(-2.59%)
Apr 22, 2014 22.70 23.24 22.50 23.21 24,359 +0.63(+2.81%)
Apr 21, 2014 22.53 22.70 22.49 22.57 22,180 +0.02(+0.07%)
Apr 17, 2014 22.45 22.56 22.56 22.56 22,003 +0.00(+0.00%)
Apr 16, 2014 22.78 22.78 22.25 22.56 15,932 -0.18(-0.79%)
Apr 15, 2014 22.37 22.85 21.79 22.74 39,630 +0.45(+2.01%)
Apr 14, 2014 22.88 22.88 22.22 22.29 43,677 -0.28(-1.26%)
Apr 11, 2014 22.53 22.82 22.46 22.57 50,408 -0.20(-0.89%)
Apr 10, 2014 23.31 23.31 22.58 22.78 66,894 -0.59(-2.54%)
Apr 09, 2014 23.00 23.51 23.00 23.37 19,693 +0.15(+0.67%)
Apr 08, 2014 22.99 23.42 22.94 23.22 25,172 +0.34(+1.49%)
Apr 07, 2014 23.22 23.22 22.66 22.88 21,522 -0.34(-1.47%)
Apr 04, 2014 24.35 24.35 22.94 23.22 42,042 -0.91(-3.78%)
Apr 03, 2014 24.18 24.36 24.00 24.13 10,908 -0.17(-0.70%)
Apr 02, 2014 24.36 24.36 24.00 24.30 16,726 -0.07(-0.27%)
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.