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 (%)
Jul 31, 2014 24.33 24.67 24.12 24.15 30,245 -0.46(-1.86%)
Jul 30, 2014 24.42 24.61 24.36 24.61 73,143 +0.28(+1.14%)
Jul 29, 2014 24.35 24.51 24.20 24.33 53,760 -0.03(-0.13%)
Jul 28, 2014 24.52 24.52 24.39 24.37 26,010 -0.18(-0.73%)
Jul 25, 2014 24.36 24.55 24.19 24.55 51,238 +0.25(+1.01%)
Jul 24, 2014 24.36 24.55 24.08 24.30 27,861 -0.07(-0.30%)
Jul 23, 2014 24.22 24.46 23.90 24.37 44,214 +0.20(+0.85%)
Jul 22, 2014 24.25 24.42 23.78 24.17 36,858 -0.03(-0.14%)
Jul 21, 2014 24.03 24.44 23.83 24.20 36,409 -0.03(-0.14%)
Jul 18, 2014 23.71 24.46 23.67 24.24 47,933 +0.42(+1.75%)
Jul 17, 2014 24.26 24.43 23.65 23.82 53,235 -0.62(-2.55%)
Jul 16, 2014 24.69 24.97 24.26 24.44 49,274 -0.01(-0.03%)
Jul 15, 2014 24.56 24.65 24.37 24.45 30,911 -0.23(-0.93%)
Jul 14, 2014 24.60 25.10 24.33 24.68 27,644 +0.29(+1.21%)
Jul 11, 2014 24.37 24.51 24.09 24.38 25,957 +0.01(+0.03%)
Jul 10, 2014 24.10 25.37 24.10 24.37 69,549 -0.15(-0.60%)
Jul 09, 2014 24.16 24.60 24.16 24.52 50,914 +0.52(+2.15%)
Jul 08, 2014 24.18 24.36 23.88 24.01 28,048 -0.14(-0.58%)
Jul 07, 2014 24.36 24.50 23.89 24.15 28,245 -0.36(-1.47%)
Jul 03, 2014 24.38 24.51 24.51 24.51 14,289 +0.32(+1.32%)
Jul 02, 2014 24.39 24.39 24.16 24.19 15,852 -0.15(-0.61%)
Jul 01, 2014 23.92 24.50 23.92 24.33 49,573 +0.49(+2.06%)
Jun 30, 2014 24.00 24.00 23.56 23.84 29,162 -0.32(-1.32%)
Jun 27, 2014 23.83 24.28 23.72 24.16 110,661 +0.11(+0.48%)
Jun 26, 2014 24.37 24.37 23.82 24.05 15,525 -0.24(-0.98%)
Jun 25, 2014 23.69 24.32 23.65 24.28 23,652 +0.42(+1.75%)
Jun 24, 2014 24.05 24.30 23.85 23.87 36,530 -0.18(-0.75%)
Jun 23, 2014 24.29 24.29 23.76 24.05 36,466 -0.47(-1.94%)
Jun 20, 2014 23.43 24.52 23.02 24.52 248,408 +1.36(+5.87%)
Jun 19, 2014 23.61 23.61 23.02 23.16 46,200 -0.47(-1.98%)
Jun 18, 2014 23.60 23.88 23.17 23.63 37,891 +0.10(+0.42%)
Jun 17, 2014 23.26 23.63 23.21 23.53 51,464 +0.17(+0.74%)
Jun 16, 2014 23.45 23.45 23.11 23.36 55,066 -0.29(-1.25%)
Jun 13, 2014 23.84 23.87 23.58 23.65 19,968 -0.08(-0.35%)
Jun 12, 2014 24.05 24.17 23.60 23.74 24,963 -0.43(-1.76%)
Jun 11, 2014 24.88 24.88 23.97 24.16 22,755 -0.35(-1.44%)
Jun 10, 2014 24.92 24.92 24.16 24.51 19,321 +0.47(+1.98%)
Jun 06, 2014 24.18 24.34 23.79 24.04 57,178 +0.06(+0.24%)
Jun 05, 2014 23.41 24.00 23.27 23.98 42,750 +0.52(+2.23%)
Jun 04, 2014 22.89 23.51 22.87 23.46 54,271 +0.52(+2.28%)
Jun 03, 2014 22.93 23.04 22.79 22.93 38,809 +0.02(+0.11%)
Jun 02, 2014 23.43 23.43 22.77 22.91 15,319 -0.35(-1.51%)
May 30, 2014 23.33 23.58 23.18 23.26 24,225 +0.03(+0.14%)
May 29, 2014 23.42 23.71 23.00 23.23 24,330 -0.03(-0.14%)
May 28, 2014 23.42 23.42 23.01 23.26 19,960 -0.18(-0.77%)
May 27, 2014 23.13 23.52 23.02 23.44 84,415 +0.35(+1.52%)
May 23, 2014 22.97 23.09 23.09 23.09 29,923 +0.16(+0.71%)
May 22, 2014 23.08 23.12 22.75 22.93 11,474 -0.04(-0.18%)
May 21, 2014 22.93 23.22 22.76 22.97 30,003 +0.07(+0.32%)
May 20, 2014 22.92 23.33 22.68 22.89 63,075 -0.09(-0.39%)
May 19, 2014 22.52 23.10 22.52 22.98 26,441 +0.03(+0.14%)
May 16, 2014 22.72 22.96 22.61 22.95 33,223 +0.27(+1.19%)
May 15, 2014 22.58 22.84 22.56 22.68 34,702 +0.04(+0.18%)
May 14, 2014 23.70 23.70 22.35 22.64 41,415 -1.19(-4.98%)
May 13, 2014 23.86 24.10 23.70 23.83 64,428 -0.02(-0.10%)
May 12, 2014 23.28 24.15 23.14 23.85 52,304 +0.56(+2.39%)
May 09, 2014 22.66 23.42 22.66 23.29 77,814 +0.47(+2.04%)
May 08, 2014 22.98 23.02 22.74 22.83 65,050 -0.33(-1.41%)
May 07, 2014 22.89 23.27 22.66 23.15 37,189 +0.36(+1.57%)
May 06, 2014 22.56 22.92 22.49 22.79 64,744 +0.18(+0.79%)
May 05, 2014 22.37 22.72 22.30 22.62 36,512 +0.28(+1.24%)
May 02, 2014 22.25 22.57 22.25 22.34 33,720 +0.14(+0.62%)
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.