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 (%)
Nov 28, 2014 24.78 24.86 24.40 24.40 27,467 -0.37(-1.51%)
Nov 26, 2014 24.70 24.78 24.78 24.78 38,229 +0.12(+0.47%)
Nov 25, 2014 24.64 24.81 24.56 24.66 32,457 -0.05(-0.20%)
Nov 24, 2014 24.18 24.75 24.18 24.71 14,968 +0.49(+2.02%)
Nov 21, 2014 24.71 24.91 24.18 24.22 35,172 -0.21(-0.85%)
Nov 20, 2014 24.24 24.45 24.02 24.43 43,805 +0.06(+0.24%)
Nov 19, 2014 24.65 24.74 24.26 24.37 32,796 -0.42(-1.71%)
Nov 18, 2014 24.88 24.96 24.64 24.79 33,242 -0.01(-0.03%)
Nov 17, 2014 25.33 25.62 24.75 24.80 51,763 -0.57(-2.26%)
Nov 14, 2014 25.32 25.63 25.27 25.37 31,114 -0.06(-0.23%)
Nov 13, 2014 25.70 25.70 25.42 25.43 17,299 -0.27(-1.03%)
Nov 12, 2014 25.33 25.71 25.32 25.70 20,809 +0.21(+0.81%)
Nov 11, 2014 25.51 25.66 25.46 25.49 31,498 -0.16(-0.61%)
Nov 10, 2014 25.31 25.67 25.28 25.65 23,983 +0.24(+0.95%)
Nov 07, 2014 25.46 25.66 25.38 25.41 53,464 -0.13(-0.52%)
Nov 06, 2014 25.50 25.66 25.42 25.54 34,757 -0.04(-0.16%)
Nov 05, 2014 25.70 25.71 25.56 25.58 35,777 -0.04(-0.16%)
Nov 04, 2014 25.63 25.74 25.55 25.62 23,189 -0.10(-0.39%)
Nov 03, 2014 25.65 25.83 25.56 25.72 40,274 +0.16(+0.62%)
Oct 31, 2014 25.66 25.67 23.45 25.56 53,594 +0.32(+1.25%)
Oct 30, 2014 24.74 25.26 24.71 25.25 35,603 +0.45(+1.83%)
Oct 29, 2014 24.65 24.95 24.49 24.80 32,191 +0.09(+0.37%)
Oct 28, 2014 23.85 24.71 23.76 24.71 38,062 +1.05(+4.46%)
Oct 27, 2014 23.07 23.77 23.36 23.65 40,682 +0.29(+1.23%)
Oct 24, 2014 23.77 24.00 22.61 23.36 126,778 -0.71(-2.94%)
Oct 23, 2014 24.04 24.32 23.99 24.07 39,419 +0.14(+0.59%)
Oct 22, 2014 24.22 24.24 23.92 23.93 40,085 -0.32(-1.33%)
Oct 21, 2014 24.29 24.35 24.29 24.25 36,395 +0.01(+0.03%)
Oct 20, 2014 24.04 24.39 24.01 24.24 25,387 +0.08(+0.34%)
Oct 17, 2014 24.83 24.83 24.15 24.16 22,141 -0.30(-1.21%)
Oct 16, 2014 23.90 24.71 23.49 24.46 36,744 +0.12(+0.51%)
Oct 15, 2014 24.04 24.69 23.60 24.33 38,222 -0.08(-0.34%)
Oct 14, 2014 24.07 24.61 24.07 24.42 39,477 +0.43(+1.79%)
Oct 13, 2014 23.54 24.24 23.32 23.99 50,402 +0.56(+2.39%)
Oct 10, 2014 23.13 23.87 23.13 23.43 40,357 +0.13(+0.57%)
Oct 09, 2014 24.15 24.31 23.25 23.30 41,510 -0.91(-3.78%)
Oct 08, 2014 23.57 24.38 23.35 24.21 35,396 +0.67(+2.84%)
Oct 07, 2014 23.81 24.05 23.54 23.54 31,896 -0.35(-1.45%)
Oct 06, 2014 23.78 24.33 23.59 23.89 36,836 +0.13(+0.56%)
Oct 03, 2014 23.82 23.90 23.60 23.76 25,170 +0.21(+0.91%)
Oct 02, 2014 23.16 23.84 23.16 23.54 22,621 +0.36(+1.56%)
Oct 01, 2014 23.34 23.86 23.08 23.18 39,676 -0.16(-0.71%)
Sep 30, 2014 23.58 23.77 23.35 23.35 61,959 -0.32(-1.36%)
Sep 29, 2014 23.49 23.76 23.49 23.67 18,886 -0.15(-0.62%)
Sep 26, 2014 23.63 24.34 23.49 23.82 33,719 +0.17(+0.73%)
Sep 25, 2014 24.24 24.39 23.62 23.64 27,357 -0.54(-2.25%)
Sep 24, 2014 24.20 24.39 24.15 24.19 21,865 +0.04(+0.17%)
Sep 23, 2014 24.13 24.39 24.00 24.15 39,187 -0.02(-0.07%)
Sep 22, 2014 24.15 24.47 24.07 24.16 29,382 -0.07(-0.31%)
Sep 19, 2014 24.61 24.71 24.10 24.24 60,432 -0.33(-1.34%)
Sep 18, 2014 24.33 24.71 24.24 24.57 26,795 +0.42(+1.74%)
Sep 17, 2014 24.19 24.61 24.09 24.15 19,128 +0.01(+0.03%)
Sep 16, 2014 24.23 24.59 24.13 24.14 26,295 -0.04(-0.17%)
Sep 15, 2014 24.52 24.69 24.07 24.18 35,156 -0.35(-1.41%)
Sep 12, 2014 24.73 24.80 24.45 24.52 26,417 -0.18(-0.73%)
Sep 11, 2014 24.29 24.71 24.23 24.71 103,382 +0.23(+0.94%)
Sep 10, 2014 24.41 24.62 24.15 24.47 22,646 +0.31(+1.30%)
Sep 09, 2014 24.41 24.70 23.99 24.16 31,883 -0.40(-1.64%)
Sep 08, 2014 24.34 24.69 24.15 24.57 35,535 +0.07(+0.27%)
Sep 05, 2014 24.34 24.65 24.34 24.50 13,354 +0.02(+0.10%)
Sep 04, 2014 24.81 24.85 24.47 24.47 9,633 -0.12(-0.47%)
Sep 03, 2014 24.83 25.11 24.52 24.59 22,431 -0.21(-0.83%)
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.