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, 2017 35.27 35.54 34.37 35.27 148,584 -0.08(-0.22%)
Jan 30, 2017 36.05 36.05 35.18 35.35 43,875 -0.96(-2.65%)
Jan 27, 2017 36.14 36.49 35.92 36.32 37,630 -0.04(-0.12%)
Jan 26, 2017 36.80 36.80 36.01 36.36 38,226 -0.31(-0.84%)
Jan 25, 2017 35.92 36.75 35.88 36.67 64,097 +1.01(+2.83%)
Jan 24, 2017 35.00 35.79 34.65 35.66 68,476 +0.70(+2.00%)
Jan 23, 2017 34.96 35.13 34.43 34.96 39,919 -0.22(-0.62%)
Jan 20, 2017 33.47 35.88 33.47 35.18 125,245 -0.09(-0.25%)
Jan 19, 2017 35.05 35.53 34.87 35.26 42,886 +0.18(+0.50%)
Jan 18, 2017 34.83 35.22 34.17 35.09 46,177 +0.57(+1.65%)
Jan 17, 2017 35.22 35.35 34.52 34.52 49,593 -1.05(-2.96%)
Jan 13, 2017 35.57 35.57 35.57 0 +0.48(+1.37%)
Jan 12, 2017 35.79 35.88 34.74 35.09 46,862 -1.05(-2.91%)
Jan 11, 2017 35.79 36.18 35.40 36.14 34,180 +0.35(+0.98%)
Jan 10, 2017 35.31 35.88 34.87 35.79 58,304 +0.26(+0.74%)
Jan 09, 2017 36.18 36.18 35.48 35.53 59,639 -0.61(-1.70%)
Jan 06, 2017 36.32 36.49 35.88 36.14 41,617 +0.04(+0.12%)
Jan 05, 2017 36.54 36.58 35.64 36.10 53,141 -0.48(-1.32%)
Jan 04, 2017 36.80 37.06 36.40 36.58 102,337 +0.00(+0.00%)
Jan 03, 2017 37.28 37.32 36.18 36.58 59,581 -0.35(-0.95%)
Dec 30, 2016 36.93 36.93 36.93 0 +0.13(+0.36%)
Dec 29, 2016 36.58 36.89 36.32 36.80 32,693 +0.18(+0.48%)
Dec 28, 2016 36.80 37.19 36.40 36.62 36,133 -0.18(-0.48%)
Dec 27, 2016 36.71 37.06 36.23 36.80 31,562 +0.22(+0.60%)
Dec 23, 2016 36.58 36.58 36.58 0 +0.04(+0.12%)
Dec 22, 2016 36.40 37.03 36.10 36.54 35,901 +0.09(+0.24%)
Dec 21, 2016 36.80 37.06 36.23 36.45 38,709 -0.44(-1.19%)
Dec 20, 2016 35.88 36.93 35.40 36.89 52,679 +1.14(+3.19%)
Dec 19, 2016 35.31 35.83 34.70 35.75 63,964 +0.66(+1.87%)
Dec 16, 2016 35.53 35.83 35.05 35.09 132,608 -0.53(-1.48%)
Dec 15, 2016 35.00 35.79 34.56 35.62 53,985 +0.83(+2.39%)
Dec 14, 2016 35.09 35.35 34.56 34.78 58,600 -0.39(-1.12%)
Dec 13, 2016 35.05 35.48 34.43 35.18 75,243 +0.31(+0.88%)
Dec 12, 2016 35.70 35.75 34.61 34.87 54,673 -0.79(-2.21%)
Dec 09, 2016 35.00 35.79 34.70 35.66 76,269 +0.53(+1.50%)
Dec 08, 2016 34.34 35.57 33.96 35.13 75,095 +0.92(+2.69%)
Dec 07, 2016 34.61 34.74 33.29 34.21 134,208 -0.26(-0.76%)
Dec 06, 2016 33.60 34.52 33.34 34.48 67,911 +0.83(+2.47%)
Dec 05, 2016 32.90 33.78 32.90 33.64 80,402 +0.96(+2.95%)
Dec 02, 2016 33.51 34.04 32.64 32.68 113,409 -0.79(-2.36%)
Dec 01, 2016 32.51 33.71 32.51 33.47 131,767 +1.23(+3.80%)
Nov 30, 2016 32.81 32.99 32.24 32.24 69,623 -0.22(-0.67%)
Nov 29, 2016 31.63 32.72 31.10 32.46 102,578 +1.01(+3.20%)
Nov 28, 2016 31.72 31.80 31.41 31.45 56,618 -0.39(-1.24%)
Nov 25, 2016 31.59 31.85 31.41 31.85 13,390 +0.13(+0.41%)
Nov 23, 2016 31.72 31.72 31.72 0 +0.22(+0.70%)
Nov 22, 2016 31.02 31.54 30.84 31.50 92,276 +0.61(+1.99%)
Nov 21, 2016 30.93 30.93 30.67 30.88 67,721 +0.04(+0.14%)
Nov 18, 2016 30.88 31.15 30.71 30.84 77,039 +0.00(+0.00%)
Nov 17, 2016 30.71 30.97 30.67 30.84 34,148 +0.00(+0.00%)
Nov 16, 2016 30.67 30.88 30.18 30.84 47,132 +0.13(+0.43%)
Nov 15, 2016 29.92 30.75 29.71 30.71 47,727 +0.39(+1.30%)
Nov 14, 2016 30.40 31.41 29.88 30.31 61,137 +0.35(+1.17%)
Nov 11, 2016 28.87 30.05 28.83 29.96 121,915 +1.10(+3.79%)
Nov 10, 2016 28.69 29.31 27.82 28.87 99,444 +0.48(+1.70%)
Nov 09, 2016 27.60 28.69 27.10 28.39 112,168 +0.83(+3.02%)
Nov 08, 2016 27.20 27.60 27.16 27.55 26,294 +0.31(+1.13%)
Nov 07, 2016 27.07 27.34 26.94 27.25 92,046 +0.31(+1.14%)
Nov 04, 2016 27.12 27.16 26.76 26.94 39,924 -0.09(-0.32%)
Nov 03, 2016 26.77 27.07 26.68 27.03 38,348 +0.39(+1.48%)
Nov 02, 2016 26.59 26.77 26.46 26.63 50,517 -0.09(-0.33%)
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.