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, 2018 40.95 41.05 40.28 40.28 72,718 -0.48(-1.17%)
Apr 27, 2018 41.21 41.25 40.67 40.76 170,981 -0.27(-0.66%)
Apr 26, 2018 41.30 41.39 40.76 41.03 59,969 -0.22(-0.54%)
Apr 25, 2018 41.48 41.61 40.98 41.25 60,812 -0.31(-0.76%)
Apr 24, 2018 41.79 42.01 40.76 41.56 95,866 -0.13(-0.32%)
Apr 23, 2018 41.74 42.42 41.65 41.70 83,690 +0.13(+0.32%)
Apr 20, 2018 40.67 42.06 40.58 41.56 122,447 +0.54(+1.31%)
Apr 19, 2018 39.99 41.30 39.99 41.03 134,722 +1.35(+3.40%)
Apr 18, 2018 39.68 39.99 39.54 39.68 61,191 +0.13(+0.34%)
Apr 17, 2018 39.95 40.17 39.32 39.54 58,937 -0.54(-1.35%)
Apr 16, 2018 39.77 40.26 39.45 40.08 45,008 +0.54(+1.36%)
Apr 13, 2018 40.26 40.40 39.54 39.54 34,349 -0.49(-1.23%)
Apr 12, 2018 39.90 40.35 39.63 40.04 65,819 +0.27(+0.68%)
Apr 11, 2018 39.72 40.04 39.30 39.77 38,937 -0.13(-0.34%)
Apr 10, 2018 39.50 39.99 39.18 39.90 48,335 +0.76(+1.95%)
Apr 09, 2018 39.41 39.77 39.09 39.14 70,458 -0.05(-0.11%)
Apr 06, 2018 39.68 39.99 38.96 39.18 37,327 -0.90(-2.24%)
Apr 05, 2018 39.99 40.17 39.63 40.08 48,526 +0.13(+0.34%)
Apr 04, 2018 38.87 40.08 38.87 39.95 69,182 +0.63(+1.60%)
Apr 03, 2018 39.23 39.50 38.96 39.32 72,000 +0.18(+0.46%)
Apr 02, 2018 39.50 39.68 38.64 39.14 75,150 -0.36(-0.91%)
Mar 29, 2018 39.50 39.50 39.50 0 -0.27(-0.68%)
Mar 28, 2018 39.45 40.80 36.67 39.77 38,729 +0.40(+1.03%)
Mar 27, 2018 39.77 40.26 39.18 39.36 56,393 -0.36(-0.91%)
Mar 26, 2018 39.00 39.95 38.96 39.72 96,927 +1.08(+2.79%)
Mar 23, 2018 40.17 40.17 38.60 38.64 60,450 -1.48(-3.70%)
Mar 22, 2018 40.89 41.16 39.95 40.13 55,555 -1.03(-2.51%)
Mar 21, 2018 41.21 41.43 40.89 41.16 73,371 +0.04(+0.11%)
Mar 20, 2018 41.56 41.77 40.98 41.12 67,919 -0.49(-1.19%)
Mar 19, 2018 41.74 41.97 41.30 41.61 57,258 -0.18(-0.43%)
Mar 16, 2018 41.39 42.10 41.34 41.79 118,773 +0.36(+0.87%)
Mar 15, 2018 41.43 41.74 41.07 41.43 61,226 +0.04(+0.11%)
Mar 14, 2018 42.19 42.19 41.30 41.39 41,241 -0.63(-1.50%)
Mar 13, 2018 42.06 42.28 41.65 42.01 41,279 +0.13(+0.32%)
Mar 12, 2018 42.28 42.42 41.65 41.88 49,578 -0.27(-0.64%)
Mar 09, 2018 41.34 42.33 41.07 42.15 53,019 +0.94(+2.29%)
Mar 08, 2018 41.48 41.74 40.98 41.21 49,886 -0.27(-0.65%)
Mar 07, 2018 40.89 41.61 40.89 41.48 67,918 +0.40(+0.98%)
Mar 06, 2018 40.67 41.16 40.04 41.07 68,636 +0.54(+1.33%)
Mar 05, 2018 39.90 40.71 39.41 40.53 66,366 +0.45(+1.12%)
Mar 02, 2018 39.18 40.22 38.96 40.08 44,056 +0.72(+1.83%)
Mar 01, 2018 39.09 39.68 38.69 39.36 49,551 +0.22(+0.57%)
Feb 28, 2018 40.53 40.71 39.05 39.14 80,255 -1.30(-3.22%)
Feb 27, 2018 40.80 41.36 40.35 40.44 85,583 -0.27(-0.66%)
Feb 26, 2018 40.80 40.80 40.31 40.71 41,502 -0.04(-0.11%)
Feb 23, 2018 40.35 40.76 40.22 40.76 29,313 +0.58(+1.45%)
Feb 22, 2018 40.62 40.76 40.17 40.17 34,331 -0.36(-0.89%)
Feb 21, 2018 40.40 41.03 40.26 40.53 46,410 +0.22(+0.56%)
Feb 20, 2018 40.62 41.07 40.04 40.31 71,495 -0.49(-1.21%)
Feb 16, 2018 40.80 40.80 40.80 0 +0.31(+0.78%)
Feb 15, 2018 40.31 40.62 39.47 40.49 46,708 +0.18(+0.45%)
Feb 14, 2018 39.50 40.31 39.50 40.31 43,708 +0.63(+1.59%)
Feb 13, 2018 39.45 39.86 39.41 39.68 50,285 +0.04(+0.11%)
Feb 12, 2018 39.95 39.95 38.82 39.63 80,176 +0.09(+0.23%)
Feb 09, 2018 39.05 39.81 38.55 39.54 60,101 +0.81(+2.09%)
Feb 08, 2018 39.59 38.64 38.73 74,231 -0.57(-1.44%)
Feb 07, 2018 38.81 39.64 38.81 39.30 91,606 +0.22(+0.57%)
Feb 06, 2018 39.17 39.88 38.36 39.08 83,694 -1.16(-2.89%)
Feb 05, 2018 40.64 40.87 39.52 40.24 121,860 -0.63(-1.53%)
Feb 02, 2018 40.42 41.00 40.42 40.87 82,212 +0.22(+0.55%)
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.