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 (%)
Dec 30, 2016 36.93 36.93 36.93 0 +0.13(+0.36%)
Dec 29, 2016 36.58 36.89 36.32 36.80 32,693 +0.18(+0.48%)
Dec 28, 2016 36.80 37.19 36.40 36.62 36,133 -0.18(-0.48%)
Dec 27, 2016 36.71 37.06 36.23 36.80 31,562 +0.22(+0.60%)
Dec 23, 2016 36.58 36.58 36.58 0 +0.04(+0.12%)
Dec 22, 2016 36.40 37.03 36.10 36.54 35,901 +0.09(+0.24%)
Dec 21, 2016 36.80 37.06 36.23 36.45 38,709 -0.44(-1.19%)
Dec 20, 2016 35.88 36.93 35.40 36.89 52,679 +1.14(+3.19%)
Dec 19, 2016 35.31 35.83 34.70 35.75 63,964 +0.66(+1.87%)
Dec 16, 2016 35.53 35.83 35.05 35.09 132,608 -0.53(-1.48%)
Dec 15, 2016 35.00 35.79 34.56 35.62 53,985 +0.83(+2.39%)
Dec 14, 2016 35.09 35.35 34.56 34.78 58,600 -0.39(-1.12%)
Dec 13, 2016 35.05 35.48 34.43 35.18 75,243 +0.31(+0.88%)
Dec 12, 2016 35.70 35.75 34.61 34.87 54,673 -0.79(-2.21%)
Dec 09, 2016 35.00 35.79 34.70 35.66 76,269 +0.53(+1.50%)
Dec 08, 2016 34.34 35.57 33.96 35.13 75,095 +0.92(+2.69%)
Dec 07, 2016 34.61 34.74 33.29 34.21 134,208 -0.26(-0.76%)
Dec 06, 2016 33.60 34.52 33.34 34.48 67,911 +0.83(+2.47%)
Dec 05, 2016 32.90 33.78 32.90 33.64 80,402 +0.96(+2.95%)
Dec 02, 2016 33.51 34.04 32.64 32.68 113,409 -0.79(-2.36%)
Dec 01, 2016 32.51 33.71 32.51 33.47 131,767 +1.23(+3.80%)
Nov 30, 2016 32.81 32.99 32.24 32.24 69,623 -0.22(-0.67%)
Nov 29, 2016 31.63 32.72 31.10 32.46 102,578 +1.01(+3.20%)
Nov 28, 2016 31.72 31.80 31.41 31.45 56,618 -0.39(-1.24%)
Nov 25, 2016 31.59 31.85 31.41 31.85 13,390 +0.13(+0.41%)
Nov 23, 2016 31.72 31.72 31.72 0 +0.22(+0.70%)
Nov 22, 2016 31.02 31.54 30.84 31.50 92,276 +0.61(+1.99%)
Nov 21, 2016 30.93 30.93 30.67 30.88 67,721 +0.04(+0.14%)
Nov 18, 2016 30.88 31.15 30.71 30.84 77,039 +0.00(+0.00%)
Nov 17, 2016 30.71 30.97 30.67 30.84 34,148 +0.00(+0.00%)
Nov 16, 2016 30.67 30.88 30.18 30.84 47,132 +0.13(+0.43%)
Nov 15, 2016 29.92 30.75 29.71 30.71 47,727 +0.39(+1.30%)
Nov 14, 2016 30.40 31.41 29.88 30.31 61,137 +0.35(+1.17%)
Nov 11, 2016 28.87 30.05 28.83 29.96 121,915 +1.10(+3.79%)
Nov 10, 2016 28.69 29.31 27.82 28.87 99,444 +0.48(+1.70%)
Nov 09, 2016 27.60 28.69 27.10 28.39 112,168 +0.83(+3.02%)
Nov 08, 2016 27.20 27.60 27.16 27.55 26,294 +0.31(+1.13%)
Nov 07, 2016 27.07 27.34 26.94 27.25 92,046 +0.31(+1.14%)
Nov 04, 2016 27.12 27.16 26.76 26.94 39,924 -0.09(-0.32%)
Nov 03, 2016 26.77 27.07 26.68 27.03 38,348 +0.39(+1.48%)
Nov 02, 2016 26.59 26.77 26.46 26.63 50,517 -0.09(-0.33%)
Nov 01, 2016 26.42 27.38 26.42 26.72 57,037 -0.79(-2.87%)
Oct 31, 2016 27.34 27.60 27.20 27.51 31,497 +0.32(+1.16%)
Oct 28, 2016 27.28 27.59 27.07 27.20 29,379 +0.00(+0.00%)
Oct 27, 2016 27.46 27.63 27.11 27.20 38,294 -0.04(-0.16%)
Oct 26, 2016 27.54 27.59 27.11 27.24 40,432 -0.30(-1.11%)
Oct 25, 2016 27.80 27.80 27.50 27.54 24,651 -0.22(-0.78%)
Oct 24, 2016 27.76 27.94 27.63 27.76 20,244 +0.22(+0.79%)
Oct 21, 2016 25.67 27.80 25.67 27.54 24,531 -0.17(-0.63%)
Oct 20, 2016 27.63 27.76 26.80 27.72 27,780 +0.26(+0.95%)
Oct 19, 2016 27.20 27.67 27.02 27.46 36,600 +0.44(+1.61%)
Oct 18, 2016 27.02 27.02 26.89 27.02 27,988 +0.09(+0.32%)
Oct 17, 2016 27.20 27.37 26.93 26.93 24,359 -0.43(-1.56%)
Oct 14, 2016 27.27 27.41 27.07 27.36 19,212 +0.36(+1.32%)
Oct 13, 2016 27.41 27.41 26.87 27.00 27,526 -0.51(-1.87%)
Oct 12, 2016 27.64 27.80 27.47 27.52 49,740 -0.04(-0.16%)
Oct 11, 2016 27.85 27.85 27.40 27.56 27,939 -0.26(-0.94%)
Oct 10, 2016 27.84 28.05 27.80 27.82 31,305 +0.13(+0.47%)
Oct 07, 2016 27.51 27.80 27.31 27.69 20,213 +0.06(+0.22%)
Oct 06, 2016 27.25 27.66 27.25 27.63 26,734 +0.18(+0.67%)
Oct 05, 2016 27.25 27.62 27.25 27.45 23,272 +0.36(+1.32%)
Oct 04, 2016 27.20 27.39 27.00 27.09 36,598 -0.14(-0.51%)
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.