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 30, 2017 40.51 40.51 39.21 39.48 113,370 -0.72(-1.78%)
Nov 29, 2017 39.79 40.69 39.79 40.19 104,817 +0.40(+1.01%)
Nov 28, 2017 39.03 39.79 39.03 39.79 56,360 +0.76(+1.95%)
Nov 27, 2017 38.45 39.26 38.45 39.03 34,321 +0.58(+1.51%)
Nov 24, 2017 38.85 39.34 38.32 38.45 18,430 -0.36(-0.92%)
Nov 22, 2017 39.08 39.34 38.76 38.81 25,116 -0.31(-0.80%)
Nov 21, 2017 39.12 39.17 38.76 39.12 43,443 +0.31(+0.81%)
Nov 20, 2017 38.90 38.90 38.54 38.81 33,060 +0.04(+0.12%)
Nov 17, 2017 38.41 38.94 37.96 38.76 42,115 +0.22(+0.58%)
Nov 16, 2017 38.58 38.90 38.18 38.54 25,315 +0.13(+0.35%)
Nov 15, 2017 38.18 38.85 38.14 38.41 30,022 -0.09(-0.23%)
Nov 14, 2017 38.14 38.58 38.09 38.50 18,233 +0.09(+0.23%)
Nov 13, 2017 37.51 38.58 37.51 38.41 42,217 +0.76(+2.02%)
Nov 10, 2017 37.65 37.91 37.47 37.65 50,507 -0.04(-0.12%)
Nov 09, 2017 37.56 38.09 37.02 37.69 24,267 -0.04(-0.12%)
Nov 08, 2017 38.36 38.36 37.60 37.74 45,056 -0.63(-1.63%)
Nov 07, 2017 39.08 39.12 38.09 38.36 56,509 -0.76(-1.94%)
Nov 06, 2017 39.17 39.51 39.03 39.12 29,281 -0.09(-0.23%)
Nov 03, 2017 39.52 39.52 38.99 39.21 39,897 -0.31(-0.79%)
Nov 02, 2017 39.03 39.66 38.90 39.52 35,214 +0.45(+1.14%)
Nov 01, 2017 39.34 39.61 38.90 39.08 57,574 -0.13(-0.34%)
Oct 31, 2017 39.17 39.43 38.90 39.21 50,786 +0.24(+0.62%)
Oct 30, 2017 39.55 39.64 38.88 38.97 51,190 -0.67(-1.68%)
Oct 27, 2017 39.46 39.73 39.33 39.64 40,643 +0.22(+0.56%)
Oct 26, 2017 39.59 39.99 39.33 39.41 30,785 +0.00(+0.00%)
Oct 25, 2017 39.46 39.55 39.19 39.41 48,306 +0.22(+0.57%)
Oct 24, 2017 39.37 39.55 39.06 39.19 61,829 +0.13(+0.34%)
Oct 23, 2017 40.04 40.21 38.92 39.06 47,408 -1.11(-2.77%)
Oct 20, 2017 39.90 40.44 39.56 40.17 51,167 +0.67(+1.69%)
Oct 19, 2017 39.48 39.61 39.28 39.50 46,618 +0.09(+0.23%)
Oct 18, 2017 39.68 39.73 39.41 39.41 67,185 -0.18(-0.45%)
Oct 17, 2017 39.68 39.68 39.55 39.59 40,120 -0.09(-0.22%)
Oct 16, 2017 39.64 39.81 39.59 39.68 41,043 +0.09(+0.22%)
Oct 13, 2017 39.55 39.86 39.48 39.59 23,744 -0.09(-0.22%)
Oct 12, 2017 39.81 39.81 39.55 39.68 31,142 -0.09(-0.22%)
Oct 11, 2017 39.81 39.81 39.68 39.77 30,706 -0.04(-0.11%)
Oct 10, 2017 39.73 39.86 39.68 39.81 54,773 +0.09(+0.22%)
Oct 09, 2017 39.59 39.86 39.55 39.73 26,933 +0.09(+0.22%)
Oct 06, 2017 39.77 39.81 39.29 39.64 48,359 -0.09(-0.22%)
Oct 05, 2017 39.68 39.90 39.55 39.73 49,130 +0.18(+0.45%)
Oct 04, 2017 39.73 39.90 39.41 39.55 77,788 -0.18(-0.45%)
Oct 03, 2017 39.50 39.81 39.06 39.73 63,201 +0.40(+1.02%)
Oct 02, 2017 38.97 39.37 38.66 39.33 43,325 +0.36(+0.91%)
Sep 29, 2017 38.75 39.15 38.75 38.97 49,111 +0.18(+0.46%)
Sep 28, 2017 38.79 38.84 38.08 38.79 26,175 +0.13(+0.35%)
Sep 27, 2017 37.68 38.92 37.32 38.66 51,297 +1.33(+3.58%)
Sep 26, 2017 37.15 37.55 36.83 37.32 44,797 +0.36(+0.96%)
Sep 25, 2017 37.19 37.28 36.81 36.97 22,851 -0.18(-0.48%)
Sep 22, 2017 36.97 37.23 36.97 37.15 28,388 +0.04(+0.12%)
Sep 21, 2017 37.06 37.19 36.92 37.10 24,377 +0.09(+0.24%)
Sep 20, 2017 36.83 37.32 36.61 37.01 46,367 +0.44(+1.22%)
Sep 19, 2017 36.61 36.92 36.48 36.57 39,280 -0.13(-0.36%)
Sep 18, 2017 36.26 36.84 36.26 36.70 17,767 +0.53(+1.48%)
Sep 15, 2017 35.77 36.26 35.68 36.17 85,184 +0.44(+1.25%)
Sep 14, 2017 36.10 36.17 35.63 35.72 27,994 -0.40(-1.11%)
Sep 13, 2017 36.03 36.39 35.81 36.12 28,968 +0.09(+0.25%)
Sep 12, 2017 35.45 36.21 35.45 36.03 25,601 +0.58(+1.63%)
Sep 11, 2017 35.28 35.72 35.28 35.45 39,222 +0.40(+1.14%)
Sep 08, 2017 34.57 35.28 34.48 35.05 28,043 +0.44(+1.29%)
Sep 07, 2017 35.01 35.01 34.52 34.61 34,203 -0.40(-1.14%)
Sep 06, 2017 35.45 35.54 34.97 35.01 77,194 -0.40(-1.13%)
Sep 05, 2017 36.38 35.32 35.41 41,374 -1.07(-2.93%)
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.