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 31, 2005 15.48 15.48 15.26 15.48 7,870 +0.12(+0.79%)
Aug 30, 2005 15.31 15.60 15.21 15.36 10,268 +0.11(+0.75%)
Aug 29, 2005 15.25 15.35 15.23 15.25 2,722 -0.16(-1.02%)
Aug 26, 2005 15.26 15.50 15.26 15.40 2,235 +0.15(+0.99%)
Aug 25, 2005 15.21 15.68 15.21 15.25 11,119 +0.04(+0.28%)
Aug 24, 2005 15.30 15.42 15.21 15.21 9,814 -0.20(-1.30%)
Aug 23, 2005 15.14 15.55 15.14 15.41 7,823 +0.19(+1.27%)
Aug 22, 2005 15.58 15.59 15.19 15.22 10,336 -0.10(-0.65%)
Aug 19, 2005 15.08 15.58 15.08 15.32 10,396 +0.14(+0.90%)
Aug 18, 2005 15.04 15.38 15.04 15.18 12,204 -0.11(-0.75%)
Aug 17, 2005 15.33 15.43 15.10 15.30 16,978 +0.14(+0.90%)
Aug 16, 2005 15.07 15.16 15.07 15.16 7,968 -0.05(-0.33%)
Aug 15, 2005 15.25 15.25 15.21 15.21 698 -0.39(-2.48%)
Aug 12, 2005 15.25 15.60 15.13 15.60 5,494 +0.53(+3.52%)
Aug 11, 2005 15.22 15.25 15.07 15.07 13,502 -0.14(-0.94%)
Aug 10, 2005 15.21 15.21 15.21 15.21 0 +0.00(+0.00%)
Aug 09, 2005 15.30 15.30 15.21 15.21 2,235 +0.00(+0.00%)
Aug 08, 2005 15.27 15.30 15.21 15.21 5,806 +0.00(+0.00%)
Aug 05, 2005 15.39 15.47 15.10 15.21 8,836 -0.39(-2.48%)
Aug 04, 2005 15.39 15.60 15.16 15.60 13,341 +0.27(+1.77%)
Aug 03, 2005 15.40 15.43 15.25 15.33 6,236 -0.18(-1.15%)
Aug 02, 2005 15.10 15.50 15.03 15.50 34,367 +0.31(+2.03%)
Aug 01, 2005 15.12 15.20 15.03 15.20 9,462 +0.10(+0.66%)
Jul 29, 2005 15.53 15.58 15.03 15.10 30,845 -0.35(-2.27%)
Jul 28, 2005 15.40 15.55 15.36 15.45 10,442 +0.00(+0.00%)
Jul 27, 2005 15.43 15.58 15.43 15.45 20,203 -0.12(-0.78%)
Jul 26, 2005 15.03 15.85 14.95 15.57 50,688 +0.54(+3.62%)
Jul 25, 2005 14.85 15.02 14.85 15.02 3,179 +0.09(+0.62%)
Jul 22, 2005 14.89 15.03 14.85 14.93 5,776 +0.09(+0.58%)
Jul 21, 2005 14.78 14.96 14.70 14.85 4,525 +0.21(+1.42%)
Jul 20, 2005 14.68 14.83 14.64 14.64 9,762 -0.05(-0.34%)
Jul 19, 2005 14.75 14.75 14.57 14.69 12,782 -0.02(-0.15%)
Jul 18, 2005 14.87 14.87 14.67 14.71 35,495 -0.21(-1.39%)
Jul 15, 2005 14.73 15.03 14.73 14.92 6,566 +0.14(+0.92%)
Jul 14, 2005 14.77 14.93 14.77 14.78 6,845 -0.09(-0.63%)
Jul 13, 2005 14.66 14.91 14.54 14.87 40,507 +0.28(+1.91%)
Jul 12, 2005 14.32 14.60 14.32 14.60 8,102 +0.17(+1.19%)
Jul 11, 2005 14.17 14.42 14.16 14.42 1,676 +0.24(+1.67%)
Jul 08, 2005 14.39 14.40 13.95 14.19 6,134 -0.21(-1.44%)
Jul 07, 2005 14.20 14.42 14.08 14.39 2,235 +0.39(+2.76%)
Jul 06, 2005 14.04 14.32 13.97 14.01 11,472 +0.11(+0.82%)
Jul 05, 2005 14.07 14.12 13.89 13.89 5,169 -0.04(-0.31%)
Jul 01, 2005 13.92 14.14 13.88 13.94 7,404 +0.26(+1.88%)
Jun 30, 2005 14.07 14.08 13.68 13.68 13,770 -0.39(-2.75%)
Jun 29, 2005 13.79 14.07 13.76 14.07 16,193 +0.36(+2.61%)
Jun 28, 2005 13.72 13.88 13.64 13.71 18,911 +0.09(+0.68%)
Jun 27, 2005 13.66 13.79 13.61 13.61 29,393 -0.18(-1.30%)
Jun 24, 2005 13.31 13.80 13.30 13.79 654,347 +0.55(+4.16%)
Jun 23, 2005 13.44 13.44 13.24 13.24 6,061 -0.17(-1.28%)
Jun 22, 2005 13.59 13.67 13.37 13.41 18,324 -0.01(-0.05%)
Jun 21, 2005 13.34 13.76 13.34 13.42 42,605 +0.00(+0.00%)
Jun 20, 2005 13.58 13.68 13.35 13.42 11,519 -0.01(-0.11%)
Jun 17, 2005 13.39 13.68 13.38 13.44 59,388 -0.16(-1.21%)
Jun 16, 2005 13.60 13.60 13.39 13.60 18,619 +0.04(+0.26%)
Jun 15, 2005 13.43 13.56 13.29 13.56 34,921 +0.13(+0.96%)
Jun 14, 2005 13.59 13.59 13.42 13.44 12,271 -0.05(-0.37%)
Jun 13, 2005 13.28 13.57 13.28 13.49 32,838 +0.21(+1.56%)
Jun 10, 2005 13.36 13.36 13.28 13.28 10,880 -0.01(-0.05%)
Jun 09, 2005 13.59 13.59 12.88 13.29 44,249 -0.16(-1.17%)
Jun 08, 2005 13.81 14.21 13.39 13.44 38,678 -0.59(-4.23%)
Jun 07, 2005 14.12 14.26 13.86 14.04 27,812 -0.03(-0.20%)
Jun 06, 2005 14.18 14.32 13.94 14.07 13,088 +0.01(+0.05%)
Jun 03, 2005 14.04 14.24 13.94 14.06 20,479 -0.14(-1.01%)
Jun 02, 2005 14.17 14.47 14.09 14.20 43,813 -0.11(-0.80%)
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.