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 31, 2006 15.78 15.82 15.78 15.82 15,732 +0.14(+0.87%)
May 30, 2006 15.75 15.83 15.47 15.68 18,857 -0.01(-0.05%)
May 26, 2006 15.64 15.74 15.64 15.69 9,459 +0.16(+1.06%)
May 25, 2006 15.76 15.80 15.51 15.53 12,967 -0.16(-1.05%)
May 24, 2006 15.73 15.73 15.62 15.69 558 +0.12(+0.78%)
May 23, 2006 15.70 15.82 15.54 15.57 6,588 -0.21(-1.36%)
May 22, 2006 15.68 15.82 15.47 15.78 26,214 +0.10(+0.64%)
May 19, 2006 15.54 15.68 15.54 15.68 8,941 -0.06(-0.41%)
May 18, 2006 15.57 15.75 15.57 15.75 3,561 +0.11(+0.73%)
May 17, 2006 15.60 15.68 15.54 15.63 1,810 +0.04(+0.28%)
May 16, 2006 15.61 15.67 15.46 15.59 5,512 -0.05(-0.32%)
May 15, 2006 15.64 15.64 15.64 15.64 139 +0.18(+1.16%)
May 12, 2006 15.05 15.60 15.05 15.46 10,340 +0.37(+2.47%)
May 11, 2006 15.50 15.59 14.98 15.09 75,722 -0.44(-2.86%)
May 10, 2006 15.88 15.88 15.53 15.53 6,216 -0.18(-1.14%)
May 09, 2006 15.78 15.85 15.70 15.71 3,583 +0.09(+0.55%)
May 08, 2006 15.78 15.78 15.63 15.63 2,444 -0.04(-0.27%)
May 05, 2006 15.67 15.75 15.54 15.67 58,007 +0.09(+0.60%)
May 04, 2006 15.53 15.59 15.48 15.58 6,735 -0.01(-0.05%)
May 03, 2006 15.46 15.73 15.46 15.58 1,844 -0.01(-0.09%)
May 02, 2006 15.48 15.60 15.48 15.60 628 +0.03(+0.18%)
May 01, 2006 15.66 15.66 15.35 15.57 9,037 -0.21(-1.36%)
Apr 28, 2006 15.85 15.94 15.78 15.78 24,029 -0.01(-0.09%)
Apr 27, 2006 15.75 15.80 15.75 15.80 698 +0.05(+0.32%)
Apr 26, 2006 15.60 15.83 15.60 15.75 5,157 +0.00(+0.00%)
Apr 25, 2006 15.75 15.75 15.75 15.75 279 +0.00(+0.00%)
Apr 24, 2006 15.91 15.91 15.75 15.75 2,000 -0.04(-0.23%)
Apr 21, 2006 15.61 15.78 15.61 15.78 3,020 -0.04(-0.23%)
Apr 20, 2006 15.73 15.98 15.70 15.82 13,970 -0.09(-0.58%)
Apr 19, 2006 15.80 15.98 15.68 15.91 14,153 +0.16(+1.05%)
Apr 18, 2006 15.47 15.78 15.47 15.75 3,214 +0.29(+1.85%)
Apr 17, 2006 15.32 15.46 15.32 15.46 535 +0.06(+0.42%)
Apr 13, 2006 15.40 15.40 15.40 15.40 139 -0.06(-0.42%)
Apr 12, 2006 15.15 15.46 14.96 15.46 24,182 +0.31(+2.08%)
Apr 11, 2006 15.26 15.39 15.12 15.15 6,580 -0.11(-0.75%)
Apr 10, 2006 15.78 15.78 15.12 15.26 14,198 -0.27(-1.75%)
Apr 07, 2006 15.50 15.53 15.43 15.53 1,397 +0.04(+0.23%)
Apr 06, 2006 15.93 15.93 15.39 15.50 14,551 -0.31(-1.95%)
Apr 05, 2006 15.77 15.88 15.65 15.80 60,104 +0.10(+0.64%)
Apr 04, 2006 15.78 15.78 15.68 15.70 2,298 +0.16(+1.01%)
Apr 03, 2006 15.82 15.82 15.55 15.55 5,836 -0.32(-2.03%)
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%)
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.