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 (%)
Nov 30, 2015 25.16 25.48 25.16 25.33 181,266 +0.14(+0.54%)
Nov 27, 2015 25.11 25.41 25.03 25.19 70,820 +0.08(+0.30%)
Nov 25, 2015 25.24 25.12 25.12 25.12 62,369 -0.14(-0.57%)
Nov 24, 2015 25.37 25.37 25.06 25.26 107,018 -0.14(-0.54%)
Nov 23, 2015 25.38 25.54 25.29 25.40 41,411 -0.08(-0.30%)
Nov 20, 2015 25.42 25.62 25.28 25.47 79,369 +0.15(+0.61%)
Nov 19, 2015 25.44 25.48 25.19 25.32 37,614 -0.08(-0.30%)
Nov 18, 2015 25.15 25.45 24.91 25.40 41,689 +0.27(+1.08%)
Nov 17, 2015 25.12 25.43 24.88 25.12 58,283 +0.06(+0.24%)
Nov 16, 2015 24.79 25.13 24.60 25.06 49,418 +0.21(+0.86%)
Nov 13, 2015 24.76 25.07 24.63 24.85 164,358 -0.08(-0.31%)
Nov 12, 2015 25.32 25.35 24.86 24.93 84,504 -0.48(-1.88%)
Nov 11, 2015 25.54 25.58 25.28 25.41 63,124 -0.14(-0.53%)
Nov 10, 2015 25.46 25.67 25.46 25.54 96,702 +0.01(+0.03%)
Nov 09, 2015 25.75 25.80 25.35 25.53 60,286 -0.26(-1.02%)
Nov 06, 2015 25.54 26.13 25.54 25.80 175,573 +0.28(+1.10%)
Nov 05, 2015 25.45 25.71 25.37 25.52 77,875 +0.04(+0.17%)
Nov 04, 2015 25.51 25.68 25.29 25.47 114,144 -0.03(-0.10%)
Nov 03, 2015 25.24 25.58 25.13 25.50 91,882 +0.26(+1.01%)
Nov 02, 2015 24.83 25.35 24.83 25.24 75,889 +0.44(+1.79%)
Oct 30, 2015 25.54 25.54 24.78 24.80 114,938 -0.72(-2.84%)
Oct 29, 2015 25.72 26.02 25.52 25.52 69,981 -0.36(-1.40%)
Oct 28, 2015 25.17 25.91 24.98 25.89 126,401 +0.90(+3.62%)
Oct 27, 2015 25.22 25.44 24.85 24.98 53,473 -0.19(-0.74%)
Oct 26, 2015 25.18 25.36 25.01 25.17 116,814 -0.13(-0.50%)
Oct 23, 2015 24.96 25.48 24.96 25.30 119,800 -0.50(-1.93%)
Oct 22, 2015 25.69 26.01 25.69 25.80 55,722 +0.27(+1.06%)
Oct 21, 2015 25.88 26.01 25.49 25.52 64,034 -0.35(-1.34%)
Oct 20, 2015 25.73 25.96 25.73 25.87 90,565 +0.08(+0.30%)
Oct 19, 2015 25.42 25.92 25.80 25.80 61,432 +0.00(+0.00%)
Oct 16, 2015 25.80 25.84 25.69 25.80 56,592 +0.00(+0.00%)
Oct 15, 2015 25.50 25.83 25.27 25.80 152,674 +0.41(+1.60%)
Oct 14, 2015 25.80 26.02 25.39 25.39 53,414 -0.58(-2.25%)
Oct 13, 2015 26.22 26.49 25.85 25.97 96,135 -0.37(-1.41%)
Oct 12, 2015 25.96 26.36 25.80 26.34 39,625 +0.42(+1.63%)
Oct 09, 2015 26.20 26.22 25.85 25.92 20,129 -0.18(-0.68%)
Oct 08, 2015 25.71 26.20 25.71 26.10 56,682 +0.19(+0.75%)
Oct 07, 2015 25.76 25.97 25.59 25.91 72,154 +0.29(+1.12%)
Oct 06, 2015 25.96 25.96 25.54 25.62 67,585 -0.30(-1.17%)
Oct 05, 2015 26.02 26.23 25.89 25.92 61,070 +0.18(+0.69%)
Oct 02, 2015 25.86 26.03 25.10 25.74 52,568 -0.43(-1.65%)
Oct 01, 2015 26.18 26.29 25.80 26.18 56,712 -0.10(-0.39%)
Sep 30, 2015 26.41 26.41 26.22 26.28 48,698 +0.07(+0.26%)
Sep 29, 2015 26.21 26.33 26.00 26.21 64,914 +0.06(+0.23%)
Sep 28, 2015 26.02 26.29 25.94 26.15 81,258 -0.02(-0.06%)
Sep 25, 2015 26.41 26.62 26.15 26.17 54,878 -0.04(-0.16%)
Sep 24, 2015 25.88 26.34 25.81 26.21 113,727 +0.16(+0.62%)
Sep 23, 2015 26.07 26.20 25.91 26.05 48,264 +0.09(+0.36%)
Sep 22, 2015 25.59 26.04 25.59 25.96 59,119 +0.09(+0.36%)
Sep 21, 2015 25.61 25.92 25.49 25.86 63,077 +0.36(+1.43%)
Sep 18, 2015 25.28 25.77 25.28 25.50 111,690 -0.13(-0.50%)
Sep 17, 2015 26.16 26.62 25.60 25.63 94,557 -0.58(-2.19%)
Sep 16, 2015 26.19 26.24 25.88 26.20 115,545 -0.03(-0.10%)
Sep 15, 2015 25.62 26.23 25.62 26.23 82,360 +0.61(+2.38%)
Sep 14, 2015 25.49 25.80 25.46 25.62 77,969 +0.11(+0.43%)
Sep 11, 2015 25.64 25.69 25.30 25.51 97,246 -0.29(-1.11%)
Sep 10, 2015 25.36 25.80 25.29 25.80 52,486 +0.41(+1.60%)
Sep 09, 2015 25.47 25.60 25.25 25.39 88,823 +0.14(+0.57%)
Sep 08, 2015 25.07 25.36 25.03 25.25 162,704 +0.45(+1.81%)
Sep 04, 2015 24.32 24.80 24.80 24.80 78,629 +0.19(+0.79%)
Sep 03, 2015 24.72 24.93 24.56 24.60 78,953 -0.16(-0.65%)
Sep 02, 2015 24.53 24.76 24.32 24.76 76,707 +0.52(+2.13%)
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.