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 (%)
Dec 30, 2005 15.47 15.50 15.47 15.50 279 +0.15(+0.98%)
Dec 29, 2005 15.30 15.55 15.18 15.35 6,877 +0.09(+0.56%)
Dec 28, 2005 15.30 15.50 15.27 15.27 4,191 -0.09(-0.56%)
Dec 27, 2005 15.28 15.54 15.28 15.35 12,713 +0.13(+0.85%)
Dec 23, 2005 15.28 15.30 15.16 15.22 2,933 -0.09(-0.61%)
Dec 22, 2005 15.06 15.32 15.06 15.32 4,135 +0.11(+0.75%)
Dec 21, 2005 15.39 15.39 15.20 15.20 3,213 -0.19(-1.25%)
Dec 20, 2005 15.40 15.40 15.40 15.40 279 -0.15(-0.97%)
Dec 19, 2005 15.34 15.55 15.33 15.55 16,071 +0.19(+1.21%)
Dec 16, 2005 15.13 15.57 14.90 15.36 24,244 +0.05(+0.33%)
Dec 15, 2005 15.27 15.31 15.12 15.31 13,415 -0.06(-0.42%)
Dec 14, 2005 15.28 15.38 15.14 15.38 8,017 +0.06(+0.42%)
Dec 13, 2005 15.39 15.47 15.29 15.31 3,447 -0.11(-0.74%)
Dec 12, 2005 15.45 15.73 15.29 15.43 33,273 +0.24(+1.60%)
Dec 09, 2005 15.39 15.43 15.17 15.18 6,647 -0.26(-1.67%)
Dec 08, 2005 15.29 15.54 15.29 15.44 4,226 +0.13(+0.84%)
Dec 07, 2005 15.22 15.46 15.22 15.31 15,706 -0.06(-0.42%)
Dec 06, 2005 15.43 15.58 15.38 15.38 5,702 +0.04(+0.23%)
Dec 05, 2005 15.56 15.68 15.27 15.34 4,260 -0.22(-1.43%)
Dec 02, 2005 15.67 15.78 15.25 15.56 24,653 +0.01(+0.05%)
Dec 01, 2005 15.53 15.70 15.46 15.55 4,600 +0.13(+0.83%)
Nov 30, 2005 15.25 15.75 15.25 15.43 13,801 +0.06(+0.37%)
Nov 29, 2005 15.28 15.46 15.23 15.37 24,905 +0.09(+0.56%)
Nov 28, 2005 15.45 15.45 15.28 15.28 7,611 -0.18(-1.16%)
Nov 25, 2005 15.48 15.63 15.40 15.46 1,117 -0.06(-0.37%)
Nov 23, 2005 15.28 15.75 15.28 15.52 11,827 -0.01(-0.09%)
Nov 22, 2005 15.57 15.65 15.22 15.53 10,712 +0.11(+0.70%)
Nov 21, 2005 15.12 15.43 15.07 15.43 24,938 +0.21(+1.41%)
Nov 18, 2005 15.05 15.28 15.05 15.21 15,741 +0.08(+0.52%)
Nov 17, 2005 15.29 15.43 15.12 15.13 9,192 -0.26(-1.67%)
Nov 16, 2005 15.17 15.58 15.17 15.39 16,858 +0.24(+1.61%)
Nov 15, 2005 15.19 15.21 15.03 15.15 11,626 +0.10(+0.67%)
Nov 14, 2005 15.14 15.14 15.03 15.05 8,277 -0.11(-0.71%)
Nov 11, 2005 15.17 15.73 15.10 15.15 26,900 +0.12(+0.81%)
Nov 10, 2005 15.18 15.18 15.03 15.03 4,365 -0.01(-0.10%)
Nov 09, 2005 15.03 15.34 15.03 15.05 9,499 +0.01(+0.10%)
Nov 08, 2005 15.10 15.10 15.03 15.03 2,428 -0.01(-0.05%)
Nov 07, 2005 15.04 15.04 15.04 15.04 139 +0.01(+0.05%)
Nov 04, 2005 15.03 15.04 15.03 15.03 4,269 -0.04(-0.24%)
Nov 03, 2005 15.10 15.15 15.07 15.07 1,816 -0.04(-0.28%)
Nov 02, 2005 15.17 15.20 15.11 15.11 726 +0.08(+0.52%)
Nov 01, 2005 15.03 15.04 15.03 15.03 9,639 -0.01(-0.05%)
Oct 31, 2005 15.00 15.07 15.00 15.04 17,747 +0.01(+0.05%)
Oct 28, 2005 15.15 15.27 15.03 15.03 4,956 +0.00(+0.00%)
Oct 27, 2005 15.04 15.12 15.03 15.03 3,981 -0.17(-1.13%)
Oct 26, 2005 15.27 15.27 15.20 15.20 3,073 +0.02(+0.14%)
Oct 25, 2005 15.38 15.38 15.18 15.18 681 +0.01(+0.09%)
Oct 24, 2005 15.15 15.32 15.07 15.17 3,565 -0.15(-0.98%)
Oct 21, 2005 15.33 15.33 15.32 15.32 977 +0.13(+0.85%)
Oct 20, 2005 15.15 15.39 15.12 15.19 6,846 +0.07(+0.47%)
Oct 19, 2005 15.12 15.12 15.12 15.12 558 +0.00(+0.00%)
Oct 18, 2005 15.03 15.12 15.03 15.12 1,131 +0.04(+0.24%)
Oct 17, 2005 15.21 15.21 15.03 15.08 19,977 -0.03(-0.19%)
Oct 14, 2005 15.07 15.16 15.03 15.11 3,081 -0.07(-0.47%)
Oct 13, 2005 15.17 15.19 15.11 15.18 3,116 +0.01(+0.05%)
Oct 12, 2005 15.21 15.27 15.14 15.17 11,036 -0.01(-0.09%)
Oct 11, 2005 15.32 15.37 15.17 15.19 26,334 -0.10(-0.63%)
Oct 10, 2005 15.37 15.39 15.29 15.29 10,896 -0.06(-0.40%)
Oct 07, 2005 15.24 15.38 15.21 15.35 12,852 +0.14(+0.89%)
Oct 06, 2005 15.39 15.39 15.21 15.21 4,191 +0.00(+0.00%)
Oct 05, 2005 15.33 15.60 15.21 15.21 13,488 -0.01(-0.09%)
Oct 04, 2005 15.37 15.67 15.21 15.22 22,958 -0.09(-0.61%)
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.