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 (%)
Jun 29, 2007 15.96 16.68 15.96 16.45 17,986 +0.42(+2.64%)
Jun 28, 2007 16.35 16.35 15.76 16.03 9,273 -0.26(-1.58%)
Jun 27, 2007 16.29 16.29 16.12 16.28 3,650 +0.06(+0.35%)
Jun 26, 2007 16.16 16.23 16.16 16.23 558 +0.13(+0.80%)
Jun 25, 2007 16.11 16.11 16.10 16.10 3,911 +0.09(+0.58%)
Jun 22, 2007 16.11 16.14 16.01 16.01 6,782 -0.56(-3.37%)
Jun 21, 2007 16.56 16.56 16.50 16.56 558 +0.13(+0.78%)
Jun 20, 2007 16.40 16.54 16.40 16.43 977 -0.04(-0.22%)
Jun 19, 2007 16.45 16.56 16.45 16.47 1,257 +0.06(+0.39%)
Jun 18, 2007 16.31 16.50 16.19 16.41 8,102 +0.37(+2.32%)
Jun 15, 2007 16.07 16.41 15.93 16.03 5,727 -0.04(-0.22%)
Jun 14, 2007 16.32 16.32 15.93 16.07 13,271 -0.39(-2.35%)
Jun 13, 2007 16.38 16.54 16.38 16.46 977 +0.14(+0.83%)
Jun 12, 2007 16.33 16.46 16.32 16.32 4,330 -0.14(-0.83%)
Jun 11, 2007 16.64 16.64 16.36 16.46 3,484 -0.24(-1.46%)
Jun 08, 2007 16.66 16.70 16.61 16.70 2,654 +0.11(+0.65%)
Jun 07, 2007 16.64 16.64 16.59 16.59 838 +0.02(+0.13%)
Jun 06, 2007 16.51 16.62 16.51 16.57 1,592 -0.16(-0.98%)
Jun 05, 2007 16.74 16.74 16.74 16.74 233 +0.01(+0.08%)
Jun 04, 2007 16.56 16.72 16.50 16.72 3,426 +0.23(+1.39%)
Jun 01, 2007 16.59 16.61 16.47 16.49 1,802 -0.14(-0.86%)
May 31, 2007 16.67 16.67 16.30 16.64 4,068 +0.21(+1.26%)
May 30, 2007 16.36 16.47 16.36 16.43 1,327 -0.05(-0.30%)
May 29, 2007 16.45 16.57 16.44 16.48 1,953 +0.04(+0.25%)
May 25, 2007 16.74 16.74 16.37 16.44 2,837 +0.05(+0.31%)
May 24, 2007 16.38 16.38 16.21 16.38 5,867 +0.12(+0.75%)
May 23, 2007 16.28 16.38 16.25 16.26 3,839 -0.21(-1.26%)
May 22, 2007 16.41 16.47 16.41 16.47 561 -0.04(-0.22%)
May 21, 2007 16.50 16.51 16.41 16.51 1,466 -0.04(-0.26%)
May 18, 2007 16.56 16.56 16.51 16.55 2,374 -0.09(-0.52%)
May 17, 2007 16.74 16.82 16.64 16.64 2,697 -0.04(-0.21%)
May 16, 2007 16.89 16.89 16.55 16.67 4,416 -0.22(-1.31%)
May 15, 2007 17.29 17.37 16.74 16.89 10,023 -0.22(-1.30%)
May 14, 2007 17.29 17.29 17.11 17.11 3,646 -0.28(-1.60%)
May 11, 2007 17.49 17.49 17.39 17.39 698 -0.14(-0.78%)
May 10, 2007 17.79 17.84 17.52 17.53 5,588 -0.01(-0.04%)
May 09, 2007 17.54 17.54 17.54 17.54 1,117 +0.00(+0.00%)
May 08, 2007 17.21 17.54 17.21 17.54 4,290 +0.28(+1.62%)
May 07, 2007 17.32 17.34 17.26 17.26 558 -0.18(-1.03%)
May 04, 2007 17.68 17.70 17.44 17.44 27,513 -0.36(-2.01%)
May 03, 2007 18.00 18.07 17.79 17.79 17,328 -0.31(-1.74%)
May 02, 2007 17.72 18.14 17.72 18.11 11,065 +0.40(+2.26%)
May 01, 2007 17.61 17.71 17.51 17.71 14,537 +0.11(+0.65%)
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%)
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.