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, 2016 21.88 23.17 21.87 22.08 172,841 +0.18(+0.82%)
Mar 30, 2016 22.17 22.18 21.89 21.90 52,198 -0.07(-0.31%)
Mar 29, 2016 21.45 22.02 21.45 21.96 53,372 +0.33(+1.55%)
Mar 28, 2016 21.66 21.72 21.19 21.63 52,393 -0.03(-0.12%)
Mar 24, 2016 21.66 21.66 21.66 21.66 42,658 -0.05(-0.24%)
Mar 23, 2016 21.80 21.80 21.49 21.71 78,413 -0.18(-0.82%)
Mar 22, 2016 22.00 22.15 21.86 21.89 27,951 -0.15(-0.70%)
Mar 21, 2016 21.95 22.23 21.85 22.04 187,303 +0.00(+0.00%)
Mar 18, 2016 22.33 22.55 21.90 22.04 157,747 -0.13(-0.58%)
Mar 17, 2016 21.61 22.24 21.43 22.17 44,996 +0.50(+2.30%)
Mar 16, 2016 21.55 21.77 21.30 21.67 74,601 +0.08(+0.36%)
Mar 15, 2016 22.01 22.09 21.58 21.60 53,205 -0.47(-2.14%)
Mar 14, 2016 22.05 22.17 21.94 22.07 54,106 -0.09(-0.43%)
Mar 11, 2016 21.78 22.17 21.60 22.16 62,994 +0.50(+2.30%)
Mar 10, 2016 21.66 21.87 21.35 21.66 49,417 +0.04(+0.20%)
Mar 09, 2016 21.85 21.90 21.54 21.62 44,685 -0.19(-0.87%)
Mar 08, 2016 21.85 21.99 21.80 21.81 64,067 -0.19(-0.86%)
Mar 07, 2016 21.88 22.01 21.88 22.00 59,125 +0.09(+0.39%)
Mar 04, 2016 21.90 21.92 21.85 21.91 108,457 +0.01(+0.04%)
Mar 03, 2016 21.82 22.00 21.82 21.90 104,342 +0.10(+0.47%)
Mar 02, 2016 21.88 21.90 21.88 21.80 109,512 -0.05(-0.24%)
Mar 01, 2016 21.73 21.94 21.66 21.85 114,036 +0.29(+1.35%)
Feb 29, 2016 21.69 21.88 21.56 21.56 109,293 -0.15(-0.71%)
Feb 26, 2016 21.85 21.85 21.67 21.72 63,056 -0.08(-0.35%)
Feb 25, 2016 21.77 21.85 21.67 21.79 42,290 +0.16(+0.75%)
Feb 24, 2016 21.50 21.77 21.24 21.63 69,995 -0.09(-0.40%)
Feb 23, 2016 21.56 21.93 21.40 21.72 83,479 +0.07(+0.32%)
Feb 22, 2016 21.63 21.93 21.50 21.65 69,133 +0.16(+0.76%)
Feb 19, 2016 21.48 21.85 21.47 21.48 99,989 -0.01(-0.04%)
Feb 18, 2016 21.78 21.93 21.43 21.49 62,169 -0.22(-1.03%)
Feb 17, 2016 21.64 21.85 21.35 21.72 93,100 +0.17(+0.80%)
Feb 16, 2016 21.45 21.78 21.33 21.54 61,984 +0.31(+1.45%)
Feb 12, 2016 20.81 21.23 21.23 21.23 69,699 +0.50(+2.40%)
Feb 11, 2016 20.89 21.12 20.52 20.74 59,839 -0.46(-2.19%)
Feb 10, 2016 21.64 21.85 21.16 21.20 62,668 -0.34(-1.59%)
Feb 09, 2016 21.64 21.74 21.35 21.54 63,362 -0.28(-1.30%)
Feb 08, 2016 21.51 21.94 21.28 21.83 80,240 +0.13(+0.59%)
Feb 05, 2016 21.54 21.94 21.35 21.70 133,858 +0.21(+0.96%)
Feb 04, 2016 21.63 21.96 21.36 21.49 65,781 -0.15(-0.71%)
Feb 03, 2016 22.04 22.04 21.43 21.65 91,523 -0.27(-1.25%)
Feb 02, 2016 22.10 22.10 21.72 21.92 63,867 -0.27(-1.20%)
Feb 01, 2016 22.45 22.56 22.16 22.19 127,056 -0.32(-1.41%)
Jan 29, 2016 22.24 22.52 22.04 22.50 130,712 +0.33(+1.51%)
Jan 28, 2016 21.75 22.34 21.75 22.17 140,167 +0.60(+2.76%)
Jan 27, 2016 21.88 22.09 21.55 21.57 122,343 -0.30(-1.36%)
Jan 26, 2016 21.96 22.32 21.80 21.87 147,097 -0.07(-0.31%)
Jan 25, 2016 21.55 22.11 21.54 21.94 385,430 +0.24(+1.10%)
Jan 22, 2016 22.92 22.98 21.54 21.70 385,631 -1.54(-6.63%)
Jan 21, 2016 23.61 23.74 23.15 23.24 147,768 -0.31(-1.30%)
Jan 20, 2016 23.36 23.81 23.17 23.55 120,128 -0.07(-0.29%)
Jan 19, 2016 23.80 23.81 23.41 23.62 126,734 +0.05(+0.22%)
Jan 15, 2016 23.15 23.57 23.57 23.57 95,961 -0.06(-0.25%)
Jan 14, 2016 23.80 24.09 23.59 23.63 102,490 +0.04(+0.18%)
Jan 13, 2016 24.56 24.56 23.57 23.58 193,339 -0.92(-3.75%)
Jan 12, 2016 24.78 24.78 24.18 24.50 145,162 -0.11(-0.45%)
Jan 11, 2016 24.36 24.71 24.26 24.61 133,164 +0.37(+1.51%)
Jan 08, 2016 24.53 24.75 24.15 24.25 125,118 -0.14(-0.56%)
Jan 07, 2016 24.41 24.74 24.35 24.38 77,855 -0.36(-1.45%)
Jan 06, 2016 24.33 24.84 24.00 24.74 108,509 +0.09(+0.38%)
Jan 05, 2016 24.13 24.79 24.13 24.65 144,306 +0.52(+2.15%)
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.