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 (%)
Oct 31, 2003 17.47 17.84 17.02 17.02 4,537 -0.02(-0.13%)
Oct 30, 2003 17.97 17.04 16.96 17.04 6,705 -0.92(-5.14%)
Oct 29, 2003 16.45 18.04 16.45 17.97 29,684 +1.15(+6.85%)
Oct 28, 2003 15.33 16.82 15.33 16.81 20,787 +0.96(+6.05%)
Oct 27, 2003 15.04 15.85 15.04 15.85 14,948 +0.46(+3.02%)
Oct 24, 2003 15.03 15.57 14.88 15.39 8,661 +0.00(+0.00%)
Oct 23, 2003 15.03 15.39 15.03 15.39 2,933 +0.29(+1.89%)
Oct 22, 2003 15.29 15.58 15.10 15.10 19,558 -0.64(-4.09%)
Oct 21, 2003 15.63 15.75 15.07 15.75 8,242 +0.07(+0.46%)
Oct 20, 2003 15.40 15.68 15.11 15.68 4,330 +0.40(+2.62%)
Oct 17, 2003 15.48 15.70 15.10 15.28 11,295 -0.20(-1.30%)
Oct 16, 2003 15.17 15.48 15.07 15.48 8,661 +0.29(+1.89%)
Oct 15, 2003 15.48 15.48 14.80 15.19 13,393 -0.29(-1.90%)
Oct 14, 2003 15.00 15.53 14.94 15.48 23,118 +0.45(+3.00%)
Oct 13, 2003 14.81 15.21 14.81 15.03 13,551 +0.58(+4.01%)
Oct 10, 2003 14.89 14.89 14.44 14.45 11,424 -0.54(-3.63%)
Oct 09, 2003 15.32 15.88 14.92 15.00 12,310 -0.16(-1.04%)
Oct 08, 2003 15.58 15.75 15.15 15.15 4,540 -0.58(-3.69%)
Oct 07, 2003 15.43 15.75 15.43 15.73 3,562 +0.21(+1.34%)
Oct 06, 2003 15.09 15.53 15.06 15.53 10,338 +0.19(+1.21%)
Oct 03, 2003 15.46 15.53 15.05 15.34 10,198 -0.09(-0.60%)
Oct 02, 2003 15.04 15.45 15.03 15.43 23,139 +0.36(+2.37%)
Oct 01, 2003 15.07 15.28 15.03 15.07 4,515 +0.06(+0.40%)
Sep 30, 2003 15.04 15.07 14.96 15.01 6,845 -0.25(-1.64%)
Sep 29, 2003 15.14 15.26 14.78 15.26 7,977 -0.06(-0.37%)
Sep 26, 2003 15.34 15.38 15.03 15.32 12,483 +0.00(+0.02%)
Sep 25, 2003 15.35 15.52 15.32 15.32 3,352 +0.00(+0.00%)
Sep 24, 2003 15.31 15.32 15.32 15.32 2,374 +0.01(+0.07%)
Sep 23, 2003 15.47 15.55 15.31 15.31 12,464 -0.14(-0.90%)
Sep 22, 2003 15.51 15.57 15.28 15.45 12,692 -0.08(-0.53%)
Sep 19, 2003 15.57 15.57 15.44 15.53 5,448 +0.01(+0.09%)
Sep 18, 2003 15.48 15.51 15.41 15.51 2,374 -0.05(-0.34%)
Sep 17, 2003 15.41 15.57 15.41 15.57 1,676 +0.11(+0.69%)
Sep 16, 2003 15.53 15.57 15.41 15.46 8,558 +0.07(+0.47%)
Sep 11, 2003 15.28 15.39 15.28 15.39 4,051 +0.09(+0.58%)
Sep 10, 2003 15.40 15.51 15.27 15.30 10,338 -0.02(-0.12%)
Sep 09, 2003 15.39 15.39 15.28 15.32 4,470 -0.07(-0.47%)
Sep 08, 2003 15.54 15.55 15.14 15.39 6,566 -0.07(-0.46%)
Sep 05, 2003 15.64 15.64 15.46 15.46 6,426 -0.04(-0.23%)
Sep 04, 2003 15.48 15.64 15.28 15.50 15,367 +0.25(+1.62%)
Sep 03, 2003 15.03 15.25 15.00 15.25 31,992 +0.22(+1.48%)
Sep 02, 2003 15.00 15.05 14.94 15.03 15,367 +0.10(+0.70%)
Aug 29, 2003 14.92 15.03 14.92 14.92 27,102 +0.05(+0.36%)
Aug 28, 2003 14.75 14.92 14.75 14.87 7,264 -0.00(-0.02%)
Aug 27, 2003 15.03 15.03 14.87 14.87 7,963 -0.03(-0.22%)
Aug 26, 2003 14.84 14.91 14.60 14.91 3,492 -0.09(-0.60%)
Aug 25, 2003 14.87 15.00 14.67 15.00 3,073 +0.32(+2.20%)
Aug 22, 2003 15.41 15.53 14.67 14.67 3,632 -0.48(-3.16%)
Aug 21, 2003 15.30 15.38 15.05 15.15 14,808 -0.09(-0.56%)
Aug 20, 2003 15.53 15.53 15.24 15.24 3,352 +0.10(+0.66%)
Aug 19, 2003 15.17 15.35 15.03 15.14 5,169 +0.27(+1.81%)
Aug 18, 2003 14.71 15.17 14.68 14.87 7,963 +0.13(+0.85%)
Aug 15, 2003 14.82 14.85 14.75 14.75 3,911 +0.05(+0.36%)
Aug 14, 2003 15.00 15.19 14.68 14.69 3,073 -0.51(-3.39%)
Aug 13, 2003 15.10 15.21 14.86 15.21 1,117 +0.23(+1.53%)
Aug 12, 2003 14.41 14.98 14.41 14.98 1,257 +0.57(+3.97%)
Aug 11, 2003 14.51 14.51 14.41 14.41 2,933 +0.01(+0.10%)
Aug 08, 2003 14.41 14.47 14.39 14.39 1,397 -0.15(-1.03%)
Aug 07, 2003 14.59 14.76 14.39 14.54 1,676 -0.05(-0.32%)
Aug 06, 2003 14.56 14.85 14.39 14.59 1,257 +0.03(+0.20%)
Aug 05, 2003 14.67 14.67 14.44 14.56 9,080 +0.24(+1.70%)
Aug 04, 2003 14.24 14.35 14.24 14.32 4,330 +0.00(+0.00%)
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.