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 (%)
Aug 30, 2019 32.09 32.19 31.61 31.78 25,963 -0.17(-0.52%)
Aug 29, 2019 31.85 32.33 31.78 31.95 28,330 +0.41(+1.30%)
Aug 28, 2019 31.06 31.97 31.06 31.54 47,594 +0.22(+0.71%)
Aug 27, 2019 31.80 31.80 31.28 31.32 81,267 -0.37(-1.18%)
Aug 26, 2019 31.52 31.69 31.25 31.69 26,065 +0.37(+1.19%)
Aug 23, 2019 32.13 32.41 31.22 31.32 67,053 -0.89(-2.75%)
Aug 22, 2019 32.53 32.77 32.20 32.20 41,221 -0.10(-0.32%)
Aug 21, 2019 32.67 32.67 32.14 32.31 38,347 -0.21(-0.63%)
Aug 20, 2019 32.95 33.00 32.43 32.51 42,412 -0.62(-1.88%)
Aug 19, 2019 33.57 33.57 33.04 33.14 110,956 -0.02(-0.06%)
Aug 16, 2019 32.19 33.25 32.19 33.15 63,513 +1.03(+3.19%)
Aug 15, 2019 32.37 32.81 32.08 32.13 36,829 -0.40(-1.23%)
Aug 14, 2019 32.52 32.98 32.39 32.53 150,738 -0.64(-1.94%)
Aug 13, 2019 32.63 33.42 32.63 33.17 56,224 +0.48(+1.45%)
Aug 12, 2019 32.53 32.80 32.38 32.70 42,360 -0.19(-0.57%)
Aug 09, 2019 32.72 33.03 32.52 32.88 50,531 -0.05(-0.14%)
Aug 08, 2019 32.48 33.18 32.37 32.93 65,259 +0.89(+2.79%)
Aug 07, 2019 31.56 32.22 31.47 32.04 56,376 +0.00(+0.00%)
Aug 06, 2019 32.32 32.50 31.54 32.04 87,679 -0.10(-0.32%)
Aug 05, 2019 32.38 32.45 31.83 32.14 88,357 -0.76(-2.30%)
Aug 02, 2019 33.28 33.34 32.63 32.89 49,351 -0.53(-1.59%)
Aug 01, 2019 34.48 34.88 33.25 33.42 61,683 -1.14(-3.29%)
Jul 31, 2019 34.71 35.02 34.52 34.56 80,029 -0.12(-0.35%)
Jul 30, 2019 34.05 34.78 34.03 34.68 41,615 +0.47(+1.38%)
Jul 29, 2019 34.77 34.90 34.20 34.21 38,238 -0.54(-1.54%)
Jul 26, 2019 33.88 34.92 33.88 34.75 79,514 +0.90(+2.65%)
Jul 25, 2019 34.12 34.28 33.67 33.85 76,901 -0.26(-0.76%)
Jul 24, 2019 33.13 34.28 33.13 34.11 99,044 +0.80(+2.39%)
Jul 23, 2019 33.02 33.37 33.02 33.31 50,182 +0.29(+0.87%)
Jul 22, 2019 33.37 33.37 32.88 33.03 34,984 -0.48(-1.44%)
Jul 19, 2019 33.29 33.72 33.29 33.51 60,175 -0.04(-0.11%)
Jul 18, 2019 33.79 34.00 33.09 33.54 78,174 -0.52(-1.52%)
Jul 17, 2019 34.02 34.17 33.87 34.06 58,496 +0.02(+0.05%)
Jul 16, 2019 34.28 34.44 34.02 34.04 52,086 -0.21(-0.62%)
Jul 15, 2019 34.76 34.76 34.18 34.26 33,151 -0.51(-1.46%)
Jul 12, 2019 34.50 34.89 34.41 34.77 59,527 +0.35(+1.02%)
Jul 11, 2019 34.42 34.53 34.20 34.41 35,485 -0.06(-0.16%)
Jul 10, 2019 34.66 34.85 34.38 34.47 34,632 -0.31(-0.88%)
Jul 09, 2019 34.52 34.81 34.49 34.78 27,665 +0.02(+0.05%)
Jul 08, 2019 34.92 35.06 34.59 34.76 34,411 -0.47(-1.34%)
Jul 05, 2019 34.70 35.26 34.70 35.23 38,568 +0.53(+1.52%)
Jul 03, 2019 34.69 34.85 34.45 34.70 21,282 +0.09(+0.27%)
Jul 02, 2019 34.51 34.71 34.30 34.61 56,361 +0.04(+0.11%)
Jul 01, 2019 34.73 34.90 34.26 34.57 53,579 +0.03(+0.08%)
Jun 28, 2019 34.25 34.64 34.23 34.54 188,521 +0.30(+0.86%)
Jun 27, 2019 33.79 34.31 33.61 34.25 76,820 +0.51(+1.51%)
Jun 26, 2019 33.86 34.23 33.69 33.74 65,772 -0.06(-0.16%)
Jun 25, 2019 33.55 34.00 33.31 33.79 41,186 +0.18(+0.52%)
Jun 24, 2019 34.05 34.28 33.60 33.62 51,148 -0.38(-1.12%)
Jun 21, 2019 34.03 34.42 33.98 34.00 71,087 -0.25(-0.73%)
Jun 20, 2019 34.74 34.74 33.98 34.25 56,799 -0.19(-0.54%)
Jun 19, 2019 34.76 35.19 34.36 34.43 94,375 -0.43(-1.22%)
Jun 18, 2019 34.42 35.16 34.42 34.86 41,915 +0.41(+1.18%)
Jun 17, 2019 35.09 35.09 34.33 34.45 44,187 -0.56(-1.61%)
Jun 14, 2019 35.03 35.33 34.66 35.02 41,377 -0.07(-0.21%)
Jun 13, 2019 34.99 35.25 34.94 35.09 30,859 +0.10(+0.29%)
Jun 12, 2019 35.14 35.15 34.81 34.99 34,899 -0.15(-0.42%)
Jun 11, 2019 35.37 35.37 34.89 35.14 50,389 -0.06(-0.18%)
Jun 10, 2019 34.88 35.29 34.08 35.20 46,086 +0.31(+0.90%)
Jun 07, 2019 34.68 34.97 34.54 34.89 72,923 +0.12(+0.35%)
Jun 06, 2019 34.65 34.81 34.14 34.77 56,023 +0.08(+0.24%)
Jun 05, 2019 34.69 34.98 34.35 34.68 55,385 -0.08(-0.24%)
Jun 04, 2019 34.45 34.80 34.03 34.77 67,716 +0.67(+1.95%)
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.