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 (%)
Feb 27, 2004 16.32 16.53 16.32 16.53 6,146 +0.08(+0.48%)
Feb 26, 2004 16.28 16.50 16.26 16.45 1,397 +0.26(+1.59%)
Feb 25, 2004 16.13 16.41 16.11 16.19 2,654 +0.09(+0.58%)
Feb 24, 2004 16.31 16.48 15.90 16.10 5,308 -0.13(-0.79%)
Feb 23, 2004 15.96 16.32 15.96 16.23 4,749 -0.15(-0.92%)
Feb 20, 2004 16.18 16.41 15.89 16.38 11,735 +0.52(+3.30%)
Feb 19, 2004 16.54 16.54 15.85 15.85 10,198 -0.52(-3.15%)
Feb 18, 2004 16.54 16.54 16.37 16.37 6,705 -0.04(-0.22%)
Feb 17, 2004 16.46 16.47 16.36 16.41 46,940 +0.12(+0.75%)
Feb 13, 2004 16.28 16.50 16.28 16.28 11,735 +0.00(+0.00%)
Feb 12, 2004 16.71 16.71 16.28 16.28 3,772 -0.35(-2.11%)
Feb 11, 2004 16.46 16.71 16.46 16.64 15,227 +0.17(+1.04%)
Feb 10, 2004 16.61 16.63 16.46 16.46 34,087 -0.01(-0.09%)
Feb 09, 2004 16.45 16.57 16.27 16.48 34,227 +0.21(+1.28%)
Feb 06, 2004 16.27 16.38 16.25 16.27 11,036 +0.19(+1.20%)
Feb 05, 2004 15.93 16.13 15.85 16.08 4,889 +0.03(+0.18%)
Feb 04, 2004 16.12 16.12 15.93 16.05 13,132 -0.14(-0.84%)
Feb 03, 2004 16.18 16.28 16.03 16.18 4,330 +0.03(+0.18%)
Feb 02, 2004 16.14 16.36 15.97 16.16 42,889 +0.16(+0.98%)
Jan 30, 2004 15.85 16.35 15.85 16.00 5,867 +0.24(+1.54%)
Jan 29, 2004 15.83 16.12 15.75 15.75 11,735 -0.08(-0.49%)
Jan 28, 2004 15.93 16.17 15.75 15.83 5,029 -0.13(-0.81%)
Jan 27, 2004 16.38 16.46 15.96 15.96 12,433 -0.50(-3.04%)
Jan 26, 2004 16.28 16.46 16.11 16.46 19,837 +0.21(+1.32%)
Jan 23, 2004 16.25 16.28 16.18 16.25 89,410 +0.04(+0.22%)
Jan 22, 2004 16.28 16.28 16.21 16.21 20,676 -0.18(-1.09%)
Jan 21, 2004 16.28 16.39 16.12 16.39 8,102 +0.11(+0.70%)
Jan 20, 2004 15.93 16.28 15.89 16.28 4,051 +0.42(+2.62%)
Jan 16, 2004 15.90 16.67 15.76 15.86 17,463 -0.28(-1.73%)
Jan 15, 2004 15.85 16.14 15.75 16.14 6,852 +0.39(+2.45%)
Jan 14, 2004 16.11 16.11 15.75 15.75 20,134 +0.01(+0.05%)
Jan 13, 2004 15.75 15.82 15.71 15.75 21,074 +0.00(+0.00%)
Jan 12, 2004 16.54 16.54 15.73 15.75 25,881 -0.45(-2.78%)
Jan 09, 2004 16.64 16.64 16.20 16.20 14,131 -0.24(-1.48%)
Jan 08, 2004 16.66 16.74 16.44 16.44 6,845 -0.09(-0.56%)
Jan 07, 2004 16.50 16.54 16.42 16.54 14,480 +0.10(+0.61%)
Jan 06, 2004 16.39 16.68 16.39 16.43 1,536 -0.16(-0.99%)
Jan 05, 2004 16.64 16.64 16.39 16.60 32,131 +0.23(+1.38%)
Jan 02, 2004 17.87 17.87 15.96 16.37 63,984 -0.88(-5.09%)
Dec 31, 2003 17.75 17.89 17.19 17.25 7,544 -0.43(-2.43%)
Dec 30, 2003 16.80 17.68 15.98 17.68 14,424 +0.88(+5.24%)
Dec 29, 2003 16.77 16.82 15.97 16.80 3,074 +0.34(+2.09%)
Dec 26, 2003 16.30 16.46 16.30 16.46 558 +0.09(+0.57%)
Dec 24, 2003 16.36 16.36 16.36 16.36 0 +0.00(+0.00%)
Dec 23, 2003 15.93 16.46 15.93 16.36 2,500 +0.37(+2.28%)
Dec 22, 2003 16.05 16.05 15.93 16.00 2,632 +0.07(+0.45%)
Dec 19, 2003 16.66 16.79 15.84 15.93 28,359 -0.04(-0.22%)
Dec 18, 2003 16.36 16.36 15.71 15.96 6,230 +0.00(+0.00%)
Dec 17, 2003 16.49 16.49 15.93 15.96 3,772 -0.36(-2.19%)
Dec 16, 2003 16.27 16.50 15.80 16.32 25,599 +0.52(+3.31%)
Dec 15, 2003 17.00 17.16 15.80 15.80 7,739 -1.13(-6.68%)
Dec 12, 2003 16.68 16.93 16.33 16.93 22,309 +0.39(+2.34%)
Dec 11, 2003 16.08 16.79 16.26 16.54 24,716 +0.46(+2.85%)
Dec 10, 2003 16.47 16.47 16.02 16.08 5,423 -0.09(-0.53%)
Dec 09, 2003 16.74 17.29 16.16 16.17 12,606 -0.64(-3.79%)
Dec 08, 2003 16.76 17.49 16.11 16.81 7,683 +0.44(+2.67%)
Dec 05, 2003 16.78 17.11 16.43 16.37 4,663 -0.41(-2.43%)
Dec 04, 2003 16.47 17.44 16.11 16.78 5,308 +0.31(+1.91%)
Dec 03, 2003 16.64 17.48 16.46 16.46 8,992 -0.30(-1.79%)
Dec 02, 2003 17.39 17.57 16.76 16.76 21,014 -0.62(-3.58%)
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.