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 29, 2017 39.52 39.52 39.52 0 -0.63(-1.56%)
Dec 28, 2017 40.19 40.28 39.90 40.15 37,966 +0.00(+0.00%)
Dec 27, 2017 40.06 40.35 39.84 40.15 30,611 +0.04(+0.11%)
Dec 26, 2017 40.51 40.78 40.06 40.10 30,986 -0.36(-0.88%)
Dec 22, 2017 40.69 40.69 40.24 40.46 34,094 -0.27(-0.66%)
Dec 21, 2017 40.37 40.91 40.37 40.73 37,573 +0.45(+1.11%)
Dec 20, 2017 40.42 40.69 40.17 40.28 55,971 -0.04(-0.11%)
Dec 19, 2017 40.78 40.82 40.15 40.33 55,170 -0.40(-0.99%)
Dec 18, 2017 40.91 41.63 40.51 40.73 60,786 +0.09(+0.22%)
Dec 15, 2017 39.39 40.91 39.30 40.64 327,463 +1.21(+3.06%)
Dec 14, 2017 39.57 40.19 39.12 39.43 88,144 -0.13(-0.34%)
Dec 13, 2017 39.43 40.15 39.39 39.57 57,549 +0.22(+0.57%)
Dec 12, 2017 39.17 39.75 39.08 39.34 41,940 +0.27(+0.69%)
Dec 11, 2017 39.26 39.26 38.72 39.08 61,233 -0.27(-0.68%)
Dec 08, 2017 39.66 39.66 38.99 39.34 55,883 -0.04(-0.11%)
Dec 07, 2017 39.17 39.70 38.99 39.39 22,186 +0.04(+0.11%)
Dec 06, 2017 39.84 39.97 39.30 39.34 37,476 -0.63(-1.57%)
Dec 05, 2017 40.78 40.78 39.88 39.97 40,565 -0.85(-2.08%)
Dec 04, 2017 41.36 39.61 40.82 78,872 +1.21(+3.05%)
Dec 01, 2017 39.48 39.75 38.61 39.61 58,666 +0.13(+0.34%)
Nov 30, 2017 40.51 40.51 39.21 39.48 113,370 -0.72(-1.78%)
Nov 29, 2017 39.79 40.69 39.79 40.19 104,817 +0.40(+1.01%)
Nov 28, 2017 39.03 39.79 39.03 39.79 56,360 +0.76(+1.95%)
Nov 27, 2017 38.45 39.26 38.45 39.03 34,321 +0.58(+1.51%)
Nov 24, 2017 38.85 39.34 38.32 38.45 18,430 -0.36(-0.92%)
Nov 22, 2017 39.08 39.34 38.76 38.81 25,116 -0.31(-0.80%)
Nov 21, 2017 39.12 39.17 38.76 39.12 43,443 +0.31(+0.81%)
Nov 20, 2017 38.90 38.90 38.54 38.81 33,060 +0.04(+0.12%)
Nov 17, 2017 38.41 38.94 37.96 38.76 42,115 +0.22(+0.58%)
Nov 16, 2017 38.58 38.90 38.18 38.54 25,315 +0.13(+0.35%)
Nov 15, 2017 38.18 38.85 38.14 38.41 30,022 -0.09(-0.23%)
Nov 14, 2017 38.14 38.58 38.09 38.50 18,233 +0.09(+0.23%)
Nov 13, 2017 37.51 38.58 37.51 38.41 42,217 +0.76(+2.02%)
Nov 10, 2017 37.65 37.91 37.47 37.65 50,507 -0.04(-0.12%)
Nov 09, 2017 37.56 38.09 37.02 37.69 24,267 -0.04(-0.12%)
Nov 08, 2017 38.36 38.36 37.60 37.74 45,056 -0.63(-1.63%)
Nov 07, 2017 39.08 39.12 38.09 38.36 56,509 -0.76(-1.94%)
Nov 06, 2017 39.17 39.51 39.03 39.12 29,281 -0.09(-0.23%)
Nov 03, 2017 39.52 39.52 38.99 39.21 39,897 -0.31(-0.79%)
Nov 02, 2017 39.03 39.66 38.90 39.52 35,214 +0.45(+1.14%)
Nov 01, 2017 39.34 39.61 38.90 39.08 57,574 -0.13(-0.34%)
Oct 31, 2017 39.17 39.43 38.90 39.21 50,786 +0.24(+0.62%)
Oct 30, 2017 39.55 39.64 38.88 38.97 51,190 -0.67(-1.68%)
Oct 27, 2017 39.46 39.73 39.33 39.64 40,643 +0.22(+0.56%)
Oct 26, 2017 39.59 39.99 39.33 39.41 30,785 +0.00(+0.00%)
Oct 25, 2017 39.46 39.55 39.19 39.41 48,306 +0.22(+0.57%)
Oct 24, 2017 39.37 39.55 39.06 39.19 61,829 +0.13(+0.34%)
Oct 23, 2017 40.04 40.21 38.92 39.06 47,408 -1.11(-2.77%)
Oct 20, 2017 39.90 40.44 39.56 40.17 51,167 +0.67(+1.69%)
Oct 19, 2017 39.48 39.61 39.28 39.50 46,618 +0.09(+0.23%)
Oct 18, 2017 39.68 39.73 39.41 39.41 67,185 -0.18(-0.45%)
Oct 17, 2017 39.68 39.68 39.55 39.59 40,120 -0.09(-0.22%)
Oct 16, 2017 39.64 39.81 39.59 39.68 41,043 +0.09(+0.22%)
Oct 13, 2017 39.55 39.86 39.48 39.59 23,744 -0.09(-0.22%)
Oct 12, 2017 39.81 39.81 39.55 39.68 31,142 -0.09(-0.22%)
Oct 11, 2017 39.81 39.81 39.68 39.77 30,706 -0.04(-0.11%)
Oct 10, 2017 39.73 39.86 39.68 39.81 54,773 +0.09(+0.22%)
Oct 09, 2017 39.59 39.86 39.55 39.73 26,933 +0.09(+0.22%)
Oct 06, 2017 39.77 39.81 39.29 39.64 48,359 -0.09(-0.22%)
Oct 05, 2017 39.68 39.90 39.55 39.73 49,130 +0.18(+0.45%)
Oct 04, 2017 39.73 39.90 39.41 39.55 77,788 -0.18(-0.45%)
Oct 03, 2017 39.50 39.81 39.06 39.73 63,201 +0.40(+1.02%)
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.