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 (%)
Apr 30, 2007 17.54 17.59 17.37 17.59 5,867 +0.29(+1.65%)
Apr 27, 2007 17.39 17.42 17.21 17.31 6,146 +0.00(+0.00%)
Apr 26, 2007 17.32 17.39 17.31 17.31 2,165 -0.11(-0.66%)
Apr 25, 2007 17.08 17.42 17.08 17.42 1,746 +0.34(+2.01%)
Apr 24, 2007 17.10 17.18 17.08 17.08 1,816 -0.07(-0.42%)
Apr 23, 2007 16.87 17.21 16.84 17.15 6,553 +0.25(+1.48%)
Apr 20, 2007 17.18 17.18 16.89 16.90 7,363 -0.33(-1.91%)
Apr 19, 2007 17.29 17.58 17.23 17.23 4,744 +0.03(+0.17%)
Apr 18, 2007 17.35 17.38 17.19 17.20 6,480 +0.12(+0.71%)
Apr 17, 2007 17.15 17.26 17.08 17.08 24,417 -0.21(-1.20%)
Apr 16, 2007 17.03 17.29 17.03 17.29 7,752 +0.32(+1.90%)
Apr 13, 2007 16.96 16.96 16.84 16.96 53,915 +0.06(+0.34%)
Apr 12, 2007 16.90 16.96 16.90 16.91 10,386 +0.09(+0.51%)
Apr 11, 2007 16.99 17.02 16.82 16.82 6,314 -0.34(-2.00%)
Apr 10, 2007 17.09 17.25 16.93 17.16 5,476 +0.17(+1.01%)
Apr 09, 2007 16.73 17.00 16.73 16.99 4,015 +0.19(+1.15%)
Apr 05, 2007 16.53 16.80 16.52 16.80 26,761 +0.15(+0.90%)
Apr 04, 2007 16.61 16.76 16.48 16.65 5,637 +0.00(+0.00%)
Apr 03, 2007 16.57 16.65 16.55 16.65 7,367 -0.01(-0.04%)
Apr 02, 2007 16.51 16.66 16.46 16.66 7,856 +0.09(+0.52%)
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%)
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.