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 30, 2009 14.10 14.10 13.30 13.30 9,251 -0.83(-5.88%)
Jan 29, 2009 14.40 14.60 14.12 14.13 6,004 -0.35(-2.42%)
Jan 28, 2009 14.32 14.68 14.26 14.48 15,733 +0.30(+2.12%)
Jan 27, 2009 13.31 14.19 13.25 14.18 10,490 +0.84(+6.28%)
Jan 26, 2009 13.00 13.53 12.92 13.34 6,507 +0.43(+3.33%)
Jan 23, 2009 12.87 13.20 12.78 12.91 15,354 -0.05(-0.39%)
Jan 22, 2009 13.71 13.74 12.90 12.96 13,058 -0.97(-6.94%)
Jan 21, 2009 12.81 13.93 12.61 13.93 21,891 +1.34(+10.63%)
Jan 20, 2009 14.22 14.22 12.58 12.59 13,182 -1.76(-12.27%)
Jan 16, 2009 13.78 14.63 13.78 14.35 57,144 -0.11(-0.74%)
Jan 15, 2009 13.93 14.49 13.79 14.46 12,571 +0.56(+4.02%)
Jan 14, 2009 13.94 14.72 13.87 13.90 16,846 -0.21(-1.52%)
Jan 13, 2009 13.61 14.12 13.42 14.12 15,055 +0.52(+3.79%)
Jan 12, 2009 13.59 13.74 13.11 13.60 14,450 +0.04(+0.32%)
Jan 09, 2009 15.02 15.02 13.35 13.56 18,305 -1.26(-8.50%)
Jan 08, 2009 14.28 14.82 14.28 14.82 28,031 +0.48(+3.34%)
Jan 07, 2009 14.78 14.91 14.28 14.34 6,408 -0.51(-3.42%)
Jan 06, 2009 14.69 14.93 14.68 14.85 12,546 +0.11(+0.73%)
Jan 05, 2009 14.75 15.02 14.39 14.74 19,861 +0.31(+2.13%)
Jan 02, 2009 14.45 14.65 13.93 14.43 13,813 +0.04(+0.30%)
Dec 31, 2008 14.91 14.91 13.83 14.39 0 -0.20(-1.37%)
Dec 30, 2008 14.62 14.91 14.32 14.59 4,854 +0.24(+1.70%)
Dec 29, 2008 14.53 14.67 14.27 14.34 6,198 -0.19(-1.28%)
Dec 26, 2008 14.60 14.91 14.42 14.53 8,041 +0.10(+0.67%)
Dec 24, 2008 14.62 14.63 14.31 14.43 2,870 -0.14(-0.96%)
Dec 23, 2008 14.63 14.64 14.09 14.57 4,117 -0.06(-0.44%)
Dec 22, 2008 15.03 15.05 14.03 14.64 61,784 -0.09(-0.58%)
Dec 19, 2008 15.19 15.19 14.11 14.72 61,834 +0.05(+0.34%)
Dec 18, 2008 14.60 15.03 14.57 14.67 17,690 +0.12(+0.84%)
Dec 17, 2008 14.44 14.90 13.89 14.55 17,180 +0.06(+0.44%)
Dec 16, 2008 14.53 14.53 13.29 14.49 25,730 +0.21(+1.50%)
Dec 15, 2008 14.75 14.80 13.53 14.27 6,916 +0.13(+0.91%)
Dec 12, 2008 13.61 14.14 13.19 14.14 10,683 +0.37(+2.65%)
Dec 11, 2008 14.56 15.38 13.78 13.78 13,231 -0.89(-6.05%)
Dec 10, 2008 15.50 15.55 14.35 14.67 12,293 -0.15(-1.01%)
Dec 09, 2008 14.68 15.48 14.32 14.82 24,903 +0.00(+0.00%)
Dec 08, 2008 14.67 14.82 13.85 14.82 21,841 +0.50(+3.50%)
Dec 05, 2008 13.59 14.32 12.91 14.32 13,742 +0.57(+4.11%)
Dec 04, 2008 14.19 14.67 13.53 13.75 5,333 -0.60(-4.19%)
Dec 03, 2008 14.32 14.46 13.36 14.35 24,590 +0.47(+3.35%)
Dec 02, 2008 13.10 13.94 12.78 13.89 25,730 +1.15(+8.99%)
Dec 01, 2008 13.98 14.29 12.74 12.74 18,348 -1.75(-12.06%)
Nov 28, 2008 13.67 14.81 13.67 14.49 5,905 +0.78(+5.69%)
Nov 26, 2008 13.06 13.75 13.02 13.71 23,217 +0.39(+2.96%)
Nov 25, 2008 12.71 13.66 12.51 13.31 45,111 +0.64(+5.09%)
Nov 24, 2008 11.78 12.71 11.52 12.67 24,006 +0.84(+7.14%)
Nov 21, 2008 11.50 11.82 11.24 11.82 38,485 +0.55(+4.89%)
Nov 20, 2008 11.15 11.52 11.09 11.27 34,951 -0.07(-0.63%)
Nov 19, 2008 11.99 12.38 11.35 11.35 8,630 -0.80(-6.60%)
Nov 18, 2008 12.18 12.40 11.52 12.15 24,441 +0.12(+1.01%)
Nov 17, 2008 12.24 12.24 11.85 12.03 16,235 -0.34(-2.72%)
Nov 14, 2008 13.31 14.14 11.76 12.36 27,766 -1.25(-9.15%)
Nov 13, 2008 12.89 13.84 12.25 13.61 15,311 +0.67(+5.20%)
Nov 12, 2008 13.19 14.21 12.92 12.93 8,925 -0.54(-4.04%)
Nov 11, 2008 13.29 14.34 13.06 13.48 7,509 -0.01(-0.11%)
Nov 10, 2008 14.06 14.52 13.49 13.49 7,696 -0.31(-2.23%)
Nov 07, 2008 12.98 14.32 12.98 13.80 9,525 +0.95(+7.41%)
Nov 06, 2008 13.49 13.51 12.85 12.85 6,545 -0.79(-5.77%)
Nov 05, 2008 14.07 14.22 13.62 13.64 9,649 -0.69(-4.84%)
Nov 04, 2008 15.52 15.85 14.04 14.33 19,621 -0.81(-5.34%)
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.