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 (%)
Jan 31, 2020 35.71 35.88 35.39 35.45 63,289 -0.52(-1.44%)
Jan 30, 2020 35.81 36.03 35.54 35.97 63,074 +0.05(+0.13%)
Jan 29, 2020 36.50 36.66 35.80 35.92 53,781 -0.68(-1.85%)
Jan 28, 2020 36.97 37.07 36.46 36.60 39,345 -0.20(-0.54%)
Jan 27, 2020 36.70 37.11 36.66 36.80 41,072 -0.32(-0.86%)
Jan 24, 2020 37.45 37.57 37.03 37.12 98,779 -0.33(-0.89%)
Jan 23, 2020 37.44 37.56 37.13 37.45 69,233 -0.04(-0.11%)
Jan 22, 2020 37.23 37.50 37.00 37.49 61,555 +0.53(+1.42%)
Jan 21, 2020 37.32 37.69 36.92 36.97 177,408 -0.44(-1.18%)
Jan 17, 2020 38.48 38.48 37.28 37.41 85,353 -0.37(-0.97%)
Jan 16, 2020 37.46 37.92 37.04 37.77 57,070 +0.56(+1.51%)
Jan 15, 2020 37.58 37.58 36.98 37.21 47,413 -0.53(-1.39%)
Jan 14, 2020 37.84 38.02 37.67 37.74 53,326 -0.29(-0.77%)
Jan 13, 2020 37.77 38.05 37.59 38.03 37,620 +0.23(+0.60%)
Jan 10, 2020 37.89 38.07 37.66 37.80 52,213 -0.21(-0.54%)
Jan 09, 2020 38.33 38.48 37.85 38.01 84,618 -0.18(-0.47%)
Jan 08, 2020 37.89 38.28 37.60 38.19 49,354 +0.32(+0.84%)
Jan 07, 2020 37.89 38.05 37.60 37.87 53,652 -0.27(-0.71%)
Jan 06, 2020 38.01 38.22 37.66 38.14 47,428 -0.12(-0.32%)
Jan 03, 2020 37.83 38.30 37.62 38.26 46,566 -0.08(-0.22%)
Jan 02, 2020 38.84 38.84 38.05 38.35 59,427 -0.36(-0.92%)
Dec 31, 2019 38.75 38.83 38.50 38.70 47,311 +0.01(+0.02%)
Dec 30, 2019 38.73 38.84 38.58 38.69 58,677 +0.05(+0.12%)
Dec 27, 2019 38.72 38.72 38.46 38.65 40,492 -0.01(-0.02%)
Dec 26, 2019 38.69 38.80 38.60 38.65 36,569 -0.04(-0.10%)
Dec 24, 2019 38.59 38.77 38.50 38.69 19,073 +0.02(+0.05%)
Dec 23, 2019 38.73 38.74 38.49 38.67 69,676 -0.06(-0.15%)
Dec 20, 2019 38.71 38.86 38.67 38.73 127,870 +0.06(+0.15%)
Dec 19, 2019 38.57 38.71 38.35 38.67 47,237 +0.10(+0.27%)
Dec 18, 2019 38.57 38.67 38.30 38.57 64,692 +0.13(+0.34%)
Dec 17, 2019 38.32 38.59 38.17 38.44 134,249 +0.19(+0.49%)
Dec 16, 2019 37.88 38.35 37.63 38.25 118,214 +0.69(+1.85%)
Dec 13, 2019 37.50 37.60 37.21 37.56 55,197 -0.06(-0.15%)
Dec 12, 2019 37.16 37.84 37.16 37.61 53,267 +0.62(+1.67%)
Dec 11, 2019 37.02 37.09 36.74 36.99 42,055 -0.01(-0.03%)
Dec 10, 2019 36.79 37.14 36.68 37.00 76,740 +0.29(+0.79%)
Dec 09, 2019 36.67 36.76 36.54 36.71 44,114 +0.00(+0.00%)
Dec 06, 2019 36.95 37.10 36.55 36.71 90,041 +0.12(+0.33%)
Dec 05, 2019 36.57 36.91 36.45 36.59 38,294 +0.12(+0.33%)
Dec 04, 2019 36.36 36.72 36.34 36.47 105,756 +0.23(+0.65%)
Dec 03, 2019 36.29 36.37 35.91 36.23 58,976 -0.38(-1.05%)
Dec 02, 2019 37.04 37.23 36.43 36.62 99,574 -0.23(-0.64%)
Nov 29, 2019 36.78 37.26 36.74 36.85 26,746 -0.10(-0.28%)
Nov 27, 2019 36.98 37.06 36.81 36.96 35,377 +0.11(+0.31%)
Nov 26, 2019 36.69 37.07 36.69 36.84 65,530 +0.04(+0.10%)
Nov 25, 2019 36.27 37.02 36.27 36.81 54,462 +0.53(+1.47%)
Nov 22, 2019 36.48 36.52 36.13 36.27 29,516 -0.04(-0.10%)
Nov 21, 2019 36.61 36.67 35.98 36.31 74,706 -0.17(-0.46%)
Nov 20, 2019 36.49 36.77 36.13 36.48 66,286 -0.11(-0.31%)
Nov 19, 2019 36.73 36.74 36.37 36.59 36,696 +0.09(+0.26%)
Nov 18, 2019 36.37 36.55 36.27 36.50 33,974 -0.09(-0.26%)
Nov 15, 2019 36.78 36.94 36.46 36.59 39,533 +0.01(+0.03%)
Nov 14, 2019 36.36 36.72 36.15 36.58 63,422 +0.08(+0.21%)
Nov 13, 2019 36.65 36.65 36.38 36.51 39,900 -0.38(-1.02%)
Nov 12, 2019 37.02 37.18 36.76 36.88 42,739 -0.04(-0.10%)
Nov 11, 2019 36.82 37.27 36.72 36.92 51,382 -0.09(-0.25%)
Nov 08, 2019 37.30 37.39 36.90 37.01 51,680 -0.12(-0.33%)
Nov 07, 2019 36.98 37.35 36.98 37.13 56,291 +0.30(+0.82%)
Nov 06, 2019 36.55 36.94 36.53 36.83 51,419 +0.03(+0.08%)
Nov 05, 2019 36.57 36.98 36.53 36.81 75,405 +0.39(+1.08%)
Nov 04, 2019 36.20 36.52 36.18 36.41 40,913 +0.34(+0.94%)
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.