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 (%)
Mar 31, 2006 15.53 15.87 15.50 15.87 2,577 +0.24(+1.56%)
Mar 30, 2006 15.51 15.63 15.51 15.63 279 +0.02(+0.14%)
Mar 29, 2006 15.74 15.75 15.50 15.60 4,626 +0.08(+0.51%)
Mar 28, 2006 15.53 15.53 15.53 15.53 279 -0.01(-0.05%)
Mar 27, 2006 15.69 15.69 15.53 15.53 2,235 -0.07(-0.46%)
Mar 24, 2006 15.68 15.68 15.60 15.60 4,456 -0.14(-0.86%)
Mar 23, 2006 15.68 15.79 15.68 15.74 6,705 +0.13(+0.83%)
Mar 22, 2006 15.71 15.71 15.61 15.61 279 -0.09(-0.59%)
Mar 21, 2006 15.44 15.82 15.44 15.70 29,029 +0.16(+1.06%)
Mar 20, 2006 15.68 15.68 15.50 15.54 2,514 -0.01(-0.09%)
Mar 17, 2006 15.63 15.63 15.40 15.55 7,544 +0.09(+0.56%)
Mar 16, 2006 15.55 15.60 15.47 15.47 5,352 -0.03(-0.19%)
Mar 15, 2006 15.50 15.75 15.50 15.50 39,157 -0.17(-1.10%)
Mar 14, 2006 15.58 15.75 15.50 15.67 16,832 -0.06(-0.36%)
Mar 13, 2006 15.75 15.75 15.46 15.73 5,623 +0.24(+1.52%)
Mar 10, 2006 15.58 15.75 15.46 15.49 6,323 -0.04(-0.28%)
Mar 09, 2006 15.52 15.53 15.43 15.53 7,144 +0.00(+0.00%)
Mar 08, 2006 15.56 15.70 15.53 15.53 7,408 +0.01(+0.09%)
Mar 07, 2006 15.53 15.53 15.52 15.52 2,933 -0.05(-0.32%)
Mar 06, 2006 15.56 15.60 15.56 15.57 7,544 -0.18(-1.14%)
Mar 03, 2006 15.64 15.75 15.50 15.75 11,744 +0.07(+0.46%)
Mar 02, 2006 15.72 15.72 15.55 15.68 2,861 +0.04(+0.23%)
Mar 01, 2006 15.70 15.70 15.52 15.64 29,319 +0.09(+0.60%)
Feb 28, 2006 15.43 15.69 15.53 15.55 13,901 +0.12(+0.79%)
Feb 27, 2006 15.43 15.66 15.43 15.43 12,922 -0.14(-0.92%)
Feb 24, 2006 15.56 15.66 15.43 15.57 22,362 +0.14(+0.93%)
Feb 23, 2006 15.43 15.43 15.43 15.43 12,713 -0.06(-0.37%)
Feb 22, 2006 15.45 15.57 15.36 15.48 10,551 +0.07(+0.46%)
Feb 21, 2006 15.43 15.57 15.40 15.41 3,450 -0.02(-0.14%)
Feb 17, 2006 15.36 15.45 15.36 15.43 5,029 -0.02(-0.14%)
Feb 16, 2006 15.35 15.45 15.35 15.45 12,713 +0.06(+0.42%)
Feb 15, 2006 15.18 15.39 15.12 15.39 30,266 +0.21(+1.42%)
Feb 14, 2006 15.07 15.17 15.07 15.17 5,128 +0.10(+0.66%)
Feb 13, 2006 15.13 15.14 15.07 15.07 1,117 -0.02(-0.14%)
Feb 10, 2006 15.10 15.10 15.10 15.10 698 -0.04(-0.24%)
Feb 09, 2006 15.07 15.13 15.07 15.13 5,238 +0.05(+0.33%)
Feb 08, 2006 15.15 15.15 15.07 15.08 11,411 -0.11(-0.71%)
Feb 07, 2006 15.10 15.19 15.10 15.19 4,191 +0.02(+0.12%)
Feb 06, 2006 15.13 15.17 15.13 15.17 698 +0.10(+0.64%)
Feb 03, 2006 14.85 15.17 14.85 15.07 52,390 -0.16(-1.03%)
Feb 02, 2006 15.04 15.23 15.03 15.23 15,304 +0.06(+0.38%)
Feb 01, 2006 15.26 15.26 15.10 15.17 454 -0.01(-0.05%)
Jan 31, 2006 15.22 15.22 15.15 15.18 986 -0.03(-0.19%)
Jan 30, 2006 15.27 15.31 15.19 15.21 13,122 -0.05(-0.33%)
Jan 27, 2006 15.28 15.28 15.25 15.26 1,546 +0.01(+0.09%)
Jan 26, 2006 15.25 15.28 15.18 15.25 15,691 +0.00(+0.00%)
Jan 25, 2006 15.21 15.25 15.18 15.25 15,697 +0.06(+0.38%)
Jan 24, 2006 15.18 15.19 15.18 15.19 15,367 +0.05(+0.33%)
Jan 23, 2006 15.14 15.14 15.14 15.14 0 +0.00(+0.00%)
Jan 20, 2006 15.20 15.20 15.14 15.14 1,955 -0.11(-0.70%)
Jan 19, 2006 15.10 15.25 15.10 15.25 7,963 +0.17(+1.14%)
Jan 18, 2006 15.14 15.20 15.07 15.07 7,264 -0.06(-0.43%)
Jan 17, 2006 15.09 15.22 15.09 15.14 2,388 +0.05(+0.33%)
Jan 13, 2006 15.08 15.17 15.08 15.09 1,257 -0.04(-0.24%)
Jan 12, 2006 15.32 15.32 15.12 15.12 2,514 +0.01(+0.05%)
Jan 11, 2006 15.18 15.22 15.10 15.12 5,523 -0.06(-0.38%)
Jan 10, 2006 15.11 15.28 15.11 15.17 6,116 -0.10(-0.67%)
Jan 09, 2006 15.10 15.32 15.10 15.28 11,915 +0.07(+0.44%)
Jan 06, 2006 15.26 15.26 15.21 15.21 279 -0.02(-0.14%)
Jan 05, 2006 15.32 15.32 15.23 15.23 698 +0.04(+0.28%)
Jan 04, 2006 15.25 15.32 15.19 15.19 6,028 -0.26(-1.71%)
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.