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 (%)
Sep 30, 2002 13.75 14.13 13.75 14.00 2,665 +0.25(+1.82%)
Sep 27, 2002 14.10 14.10 13.75 13.75 8,242 -0.32(-2.29%)
Sep 26, 2002 14.05 14.10 13.99 14.07 5,308 +0.06(+0.43%)
Sep 25, 2002 14.07 14.07 13.96 14.01 69,572 +0.05(+0.36%)
Sep 24, 2002 14.04 14.08 13.96 13.96 16,180 -0.04(-0.28%)
Sep 23, 2002 13.92 14.15 13.80 14.00 16,988 +0.00(+0.03%)
Sep 20, 2002 14.22 14.22 13.85 14.00 50,261 +0.12(+0.85%)
Sep 19, 2002 14.14 14.17 13.87 13.88 18,301 -0.19(-1.32%)
Sep 18, 2002 14.17 14.21 14.07 14.07 1,397 -0.15(-1.04%)
Sep 17, 2002 14.25 14.26 14.17 14.21 2,374 -0.04(-0.29%)
Sep 16, 2002 14.24 14.31 14.12 14.26 1,955 +0.00(+0.02%)
Sep 13, 2002 14.12 14.26 14.12 14.25 3,772 +0.13(+0.89%)
Sep 12, 2002 14.14 14.27 13.96 14.13 5,057 -0.13(-0.90%)
Sep 11, 2002 14.38 14.38 14.25 14.26 1,676 -0.06(-0.43%)
Sep 10, 2002 14.37 14.37 14.25 14.32 2,654 -0.06(-0.42%)
Sep 09, 2002 13.89 14.41 13.83 14.38 40,380 +0.06(+0.45%)
Sep 06, 2002 14.30 14.31 14.21 14.31 16,624 +0.36(+2.59%)
Sep 05, 2002 14.00 14.21 13.94 13.95 11,176 -0.34(-2.38%)
Sep 04, 2002 13.87 14.32 13.87 14.29 51,271 +0.42(+3.05%)
Sep 03, 2002 13.96 14.24 13.87 13.87 35,667 -0.11(-0.77%)
Aug 30, 2002 13.96 14.35 13.96 13.98 112,880 +0.04(+0.28%)
Aug 29, 2002 13.91 14.05 13.91 13.94 4,330 -0.09(-0.66%)
Aug 28, 2002 13.84 14.58 13.84 14.03 57,699 +0.16(+1.16%)
Aug 27, 2002 14.33 14.33 13.87 13.87 3,632 -0.45(-3.15%)
Aug 26, 2002 14.32 14.32 14.21 14.32 1,397 +0.44(+3.17%)
Aug 23, 2002 13.80 13.88 13.80 13.88 1,257 -0.30(-2.15%)
Aug 22, 2002 14.14 14.32 13.64 14.18 32,928 +0.01(+0.08%)
Aug 21, 2002 14.17 14.17 13.60 14.17 2,277 +0.24(+1.75%)
Aug 20, 2002 13.93 14.21 13.93 13.93 4,191 +0.20(+1.49%)
Aug 16, 2002 13.51 13.96 13.51 13.73 23,749 +0.04(+0.26%)
Aug 15, 2002 13.39 13.69 13.39 13.69 2,933 +0.00(+0.03%)
Aug 14, 2002 13.51 13.69 13.39 13.69 8,102 +0.12(+0.90%)
Aug 13, 2002 13.60 13.62 13.56 13.56 5,827 -0.13(-0.92%)
Aug 12, 2002 13.61 13.71 13.61 13.69 6,007 +0.04(+0.26%)
Aug 07, 2002 13.55 13.65 13.55 13.65 5,169 +0.05(+0.39%)
Aug 06, 2002 13.67 13.67 13.51 13.60 5,325 +0.14(+1.06%)
Aug 05, 2002 13.44 13.46 13.42 13.46 5,727 +0.01(+0.08%)
Aug 02, 2002 13.60 13.71 13.45 13.45 8,661 -0.12(-0.87%)
Aug 01, 2002 13.54 13.60 13.44 13.56 33,528 +0.04(+0.26%)
Jul 31, 2002 13.60 13.60 13.53 13.53 866,164 -0.07(-0.53%)
Jul 30, 2002 13.60 13.78 13.42 13.60 9,220 -0.18(-1.30%)
Jul 29, 2002 13.69 13.78 13.69 13.78 5,308 +0.21(+1.58%)
Jul 26, 2002 13.79 13.79 13.56 13.56 2,374 -0.13(-0.92%)
Jul 25, 2002 13.79 13.79 13.60 13.69 16,065 -0.09(-0.65%)
Jul 24, 2002 13.37 13.87 13.24 13.78 17,882 +0.07(+0.52%)
Jul 23, 2002 13.81 13.82 13.71 13.71 5,588 -0.11(-0.78%)
Jul 22, 2002 14.17 14.17 13.50 13.81 21,374 -0.30(-2.15%)
Jul 19, 2002 14.24 14.30 14.12 14.12 12,433 -0.20(-1.38%)
Jul 17, 2002 14.30 14.38 14.24 14.32 17,323 -0.19(-1.28%)
Jul 12, 2002 14.69 14.69 14.49 14.50 3,073 +0.06(+0.42%)
Jul 11, 2002 14.41 14.66 14.39 14.44 4,191 +0.04(+0.25%)
Jul 10, 2002 14.40 14.67 14.40 14.41 16,485 +0.01(+0.05%)
Jul 09, 2002 14.67 14.69 14.39 14.40 7,963 -0.28(-1.88%)
Jul 08, 2002 14.56 14.67 14.56 14.67 10,617 +0.11(+0.76%)
Jul 05, 2002 14.41 14.56 14.33 14.56 1,536 +0.21(+1.47%)
Jul 04, 2002 14.05 14.47 14.05 14.35 21,654 +0.00(+0.00%)
Jul 03, 2002 14.05 14.47 14.05 14.35 21,654 +0.18(+1.26%)
Jul 02, 2002 14.24 14.24 14.07 14.17 68,175 -0.15(-1.07%)
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.