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 30, 2007 16.54 16.94 16.54 16.57 8,656 -0.01(-0.04%)
Mar 29, 2007 16.56 16.58 16.54 16.58 31,223 +0.01(+0.04%)
Mar 28, 2007 16.53 16.57 16.53 16.57 3,422 -0.03(-0.17%)
Mar 27, 2007 16.40 16.65 16.40 16.60 7,022 +0.19(+1.18%)
Mar 26, 2007 17.24 17.24 16.41 16.41 19,661 -0.68(-3.98%)
Mar 23, 2007 17.22 17.22 17.06 17.09 2,165 +0.12(+0.72%)
Mar 22, 2007 17.14 17.16 16.93 16.96 4,916 +0.01(+0.04%)
Mar 21, 2007 16.91 16.99 16.91 16.96 908 +0.11(+0.68%)
Mar 20, 2007 16.99 16.99 16.79 16.84 5,937 -0.09(-0.51%)
Mar 19, 2007 16.86 17.04 16.86 16.93 2,591 +0.03(+0.17%)
Mar 16, 2007 16.90 16.91 16.80 16.90 6,635 +0.04(+0.25%)
Mar 15, 2007 16.88 16.95 16.80 16.86 10,896 +0.07(+0.43%)
Mar 14, 2007 16.76 16.97 16.76 16.79 25,132 -0.11(-0.64%)
Mar 13, 2007 16.76 16.89 16.84 16.89 3,981 +0.14(+0.81%)
Mar 12, 2007 16.84 16.86 16.76 16.76 7,625 -0.04(-0.21%)
Mar 09, 2007 16.89 16.89 16.58 16.79 4,449 +0.22(+1.34%)
Mar 08, 2007 16.54 16.72 16.43 16.57 11,556 -0.01(-0.04%)
Mar 07, 2007 16.57 16.61 16.57 16.58 3,632 +0.04(+0.26%)
Mar 06, 2007 16.46 16.54 16.46 16.54 24,874 +0.16(+1.01%)
Mar 05, 2007 16.41 16.43 16.36 16.37 8,105 -0.09(-0.57%)
Mar 02, 2007 16.37 16.49 16.37 16.46 21,976 +0.16(+0.97%)
Mar 01, 2007 16.53 16.53 16.31 16.31 18,401 -0.32(-1.94%)
Feb 28, 2007 16.46 16.64 16.43 16.63 15,417 +0.21(+1.26%)
Feb 27, 2007 16.49 16.54 16.42 16.42 17,330 -0.22(-1.33%)
Feb 26, 2007 16.73 16.76 16.51 16.64 13,575 -0.07(-0.43%)
Feb 23, 2007 16.72 16.72 16.71 16.71 1,187 -0.06(-0.38%)
Feb 22, 2007 17.10 17.10 16.61 16.78 27,729 +0.17(+1.03%)
Feb 21, 2007 16.75 16.76 16.54 16.61 37,426 -0.14(-0.85%)
Feb 20, 2007 16.82 16.82 16.75 16.75 1,397 -0.04(-0.26%)
Feb 16, 2007 16.79 16.79 16.79 16.79 0 +0.00(+0.00%)
Feb 15, 2007 16.79 16.79 16.79 16.79 139 -0.03(-0.17%)
Feb 14, 2007 17.17 17.18 16.77 16.82 8,174 +0.02(+0.13%)
Feb 13, 2007 17.18 17.18 16.69 16.80 3,283 -0.20(-1.18%)
Feb 12, 2007 17.00 17.00 17.00 17.00 419 -0.06(-0.34%)
Feb 09, 2007 17.11 17.11 17.06 17.06 593 -0.06(-0.38%)
Feb 08, 2007 17.24 17.24 17.12 17.12 558 -0.07(-0.42%)
Feb 07, 2007 17.04 17.19 17.04 17.19 5,259 +0.02(+0.13%)
Feb 06, 2007 17.09 17.17 17.07 17.17 3,772 +0.03(+0.17%)
Feb 05, 2007 17.34 17.43 17.09 17.14 1,536 +0.13(+0.76%)
Feb 02, 2007 17.32 17.32 16.96 17.01 11,595 -0.29(-1.66%)
Feb 01, 2007 17.30 17.30 17.30 17.30 279 +0.05(+0.29%)
Jan 31, 2007 17.19 17.28 17.18 17.25 8,382 +0.05(+0.29%)
Jan 30, 2007 17.28 17.28 17.20 17.20 1,816 -0.14(-0.79%)
Jan 29, 2007 17.32 17.34 17.29 17.34 1,536 +0.05(+0.29%)
Jan 26, 2007 17.29 17.29 17.29 17.29 0 +0.00(+0.00%)
Jan 25, 2007 17.51 17.51 17.27 17.29 4,424 -0.24(-1.39%)
Jan 24, 2007 17.48 17.53 17.25 17.53 3,209 +0.12(+0.70%)
Jan 23, 2007 17.32 17.41 17.29 17.41 1,676 -0.01(-0.08%)
Jan 22, 2007 17.47 17.52 17.29 17.42 1,536 -0.26(-1.46%)
Jan 19, 2007 17.67 17.82 17.59 17.68 3,637 -0.01(-0.04%)
Jan 18, 2007 17.35 17.89 17.35 17.69 23,804 -0.11(-0.60%)
Jan 17, 2007 17.65 17.79 17.40 17.79 2,802 +0.26(+1.47%)
Jan 16, 2007 17.42 17.55 17.26 17.54 15,307 +0.21(+1.24%)
Jan 12, 2007 17.00 17.32 16.96 17.32 9,766 +0.38(+2.26%)
Jan 11, 2007 16.96 16.96 16.90 16.94 2,794 +0.01(+0.06%)
Jan 10, 2007 16.96 16.97 16.81 16.93 53,992 +0.01(+0.08%)
Jan 09, 2007 16.91 16.91 16.91 16.91 14,319 +0.02(+0.13%)
Jan 08, 2007 17.00 17.06 16.89 16.89 628 +0.00(+0.00%)
Jan 05, 2007 16.96 17.06 16.81 16.89 7,778 -0.04(-0.21%)
Jan 04, 2007 17.00 17.00 16.93 16.93 977 -0.06(-0.35%)
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.