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 (%)
May 30, 2003 13.10 13.24 13.10 13.24 5,029 +0.16(+1.20%)
May 29, 2003 13.05 13.08 12.73 13.08 4,470 +0.32(+2.50%)
May 28, 2003 12.89 12.96 12.72 12.76 5,588 -0.21(-1.63%)
May 27, 2003 12.87 12.97 12.87 12.97 2,095 +0.10(+0.81%)
May 23, 2003 12.75 12.87 12.75 12.87 977 +0.13(+1.01%)
May 22, 2003 12.72 12.77 12.60 12.74 22,073 +0.09(+0.68%)
May 21, 2003 12.65 12.65 12.65 12.65 977 -0.05(-0.40%)
May 20, 2003 12.71 12.76 12.65 12.70 6,426 +0.05(+0.40%)
May 19, 2003 12.78 12.78 12.58 12.65 4,330 -0.23(-1.78%)
May 16, 2003 12.81 12.88 12.78 12.88 5,448 +0.10(+0.81%)
May 15, 2003 12.86 12.87 12.71 12.78 4,051 +0.04(+0.28%)
May 14, 2003 12.88 12.88 12.63 12.74 4,610 -0.09(-0.73%)
May 13, 2003 12.81 12.85 12.73 12.83 2,374 -0.10(-0.75%)
May 12, 2003 12.62 12.97 12.60 12.93 28,639 +0.05(+0.36%)
May 09, 2003 12.79 12.88 12.71 12.88 2,095 +0.09(+0.70%)
May 08, 2003 12.73 12.79 12.62 12.79 12,014 +0.06(+0.51%)
May 07, 2003 12.79 13.02 12.71 12.73 3,772 -0.35(-2.68%)
May 06, 2003 12.90 13.08 12.90 13.08 2,794 +0.11(+0.88%)
May 05, 2003 12.74 12.97 12.74 12.97 4,610 +0.22(+1.74%)
May 02, 2003 12.88 12.90 12.71 12.74 7,404 -0.11(-0.84%)
May 01, 2003 12.79 12.85 12.79 12.85 279 +0.06(+0.45%)
Apr 30, 2003 12.91 13.05 12.79 12.79 3,213 -0.09(-0.69%)
Apr 29, 2003 12.88 12.88 12.88 12.88 139 -0.05(-0.42%)
Apr 28, 2003 12.97 13.14 12.88 12.94 1,816 -0.03(-0.25%)
Apr 25, 2003 12.97 12.97 12.96 12.97 1,536 -0.04(-0.30%)
Apr 24, 2003 12.98 13.01 12.98 13.01 279 -0.05(-0.41%)
Apr 23, 2003 13.05 13.06 13.05 13.06 558 +0.00(+0.03%)
Apr 22, 2003 13.06 13.06 13.06 13.06 1,257 +0.01(+0.11%)
Apr 21, 2003 13.06 13.06 13.05 13.05 698 +0.20(+1.53%)
Apr 17, 2003 13.30 13.37 12.85 12.85 2,933 +0.00(+0.00%)
Apr 16, 2003 12.88 12.88 12.85 12.85 2,514 -0.03(-0.25%)
Apr 15, 2003 12.88 12.88 12.88 12.88 139 -0.33(-2.52%)
Apr 14, 2003 13.12 13.21 12.87 13.21 2,095 +0.09(+0.71%)
Apr 11, 2003 12.90 13.15 12.90 13.12 1,257 +0.21(+1.66%)
Apr 10, 2003 13.24 13.24 12.91 12.91 977 +0.01(+0.08%)
Apr 09, 2003 13.24 13.24 12.90 12.90 558 -0.18(-1.40%)
Apr 08, 2003 13.06 13.15 12.95 13.08 2,933 -0.06(-0.44%)
Apr 07, 2003 13.37 13.37 12.93 13.13 2,374 +0.16(+1.21%)
Apr 04, 2003 13.02 13.02 12.95 12.98 2,374 -0.01(-0.08%)
Apr 03, 2003 13.02 13.02 12.95 12.99 1,955 +0.28(+2.23%)
Apr 02, 2003 12.65 12.76 12.65 12.71 4,610 +0.09(+0.71%)
Apr 01, 2003 12.81 12.81 12.45 12.62 7,963 -0.20(-1.59%)
Mar 31, 2003 13.34 13.35 12.82 12.82 5,139 -0.38(-2.90%)
Mar 28, 2003 12.70 13.37 12.70 13.20 10,125 +0.45(+3.57%)
Mar 27, 2003 12.63 12.78 12.61 12.75 2,654 +0.01(+0.06%)
Mar 26, 2003 12.58 12.74 12.58 12.74 4,186 +0.12(+0.96%)
Mar 25, 2003 13.01 13.01 12.54 12.62 4,330 -0.21(-1.65%)
Mar 24, 2003 12.84 12.88 12.83 12.83 1,676 -0.01(-0.11%)
Mar 21, 2003 13.24 13.24 12.73 12.85 5,308 -0.34(-2.55%)
Mar 20, 2003 13.40 13.69 13.18 13.18 12,433 -0.37(-2.70%)
Mar 19, 2003 13.60 13.60 13.30 13.55 1,676 -0.07(-0.50%)
Mar 18, 2003 13.74 13.74 13.52 13.61 3,911 -0.12(-0.86%)
Mar 17, 2003 13.72 13.73 13.56 13.73 6,705 +0.14(+1.00%)
Mar 14, 2003 13.59 13.71 13.59 13.60 2,514 +0.01(+0.08%)
Mar 13, 2003 13.34 13.59 13.34 13.59 71,947 +0.20(+1.47%)
Mar 12, 2003 13.24 13.42 13.24 13.39 30,455 +0.14(+1.05%)
Mar 11, 2003 13.24 13.31 13.19 13.25 1,816 +0.13(+0.98%)
Mar 10, 2003 13.10 13.24 13.07 13.12 1,676 +0.01(+0.05%)
Mar 07, 2003 13.21 13.21 13.11 13.11 838 -0.03(-0.19%)
Mar 06, 2003 13.16 13.16 13.14 13.14 419 -0.04(-0.30%)
Mar 05, 2003 13.11 13.21 13.11 13.18 43,587 +0.08(+0.60%)
Mar 04, 2003 12.97 13.10 12.97 13.10 5,169 +0.17(+1.30%)
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.