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 26, 2010 12.46 12.64 12.39 12.55 23,762 +0.06(+0.52%)
Feb 25, 2010 12.44 12.58 12.31 12.49 18,017 -0.12(-0.92%)
Feb 24, 2010 12.37 12.61 12.18 12.60 28,544 +0.30(+2.47%)
Feb 23, 2010 12.25 12.46 12.17 12.30 24,566 +0.04(+0.29%)
Feb 22, 2010 11.76 12.41 11.76 12.26 40,038 +0.50(+4.24%)
Feb 19, 2010 11.74 11.91 11.60 11.76 15,915 +0.03(+0.25%)
Feb 18, 2010 11.44 11.74 11.44 11.74 9,242 +0.07(+0.62%)
Feb 17, 2010 11.48 11.74 11.36 11.66 24,549 +0.16(+1.38%)
Feb 16, 2010 11.28 11.64 11.28 11.50 22,657 +0.27(+2.38%)
Feb 12, 2010 11.39 11.24 11.24 11.24 14,539 -0.23(-2.02%)
Feb 11, 2010 11.38 11.60 11.21 11.47 23,808 +0.11(+0.95%)
Feb 10, 2010 11.12 11.50 11.05 11.36 16,634 +0.20(+1.81%)
Feb 09, 2010 11.24 11.40 11.01 11.16 21,384 +0.01(+0.13%)
Feb 08, 2010 11.50 11.50 11.12 11.14 19,524 -0.40(-3.50%)
Feb 05, 2010 11.33 11.55 11.33 11.55 22,275 +0.21(+1.85%)
Feb 04, 2010 11.40 11.50 11.27 11.34 31,816 -0.01(-0.13%)
Feb 03, 2010 11.34 11.55 11.16 11.35 23,378 +0.00(+0.00%)
Feb 02, 2010 11.62 11.77 11.35 11.35 28,646 -0.26(-2.28%)
Feb 01, 2010 11.55 11.63 11.46 11.62 23,141 +0.16(+1.37%)
Jan 29, 2010 11.27 11.62 11.07 11.46 30,475 +0.19(+1.65%)
Jan 28, 2010 11.07 11.27 10.79 11.27 32,335 +0.29(+2.67%)
Jan 27, 2010 10.90 11.02 10.89 10.98 17,659 +0.05(+0.46%)
Jan 26, 2010 10.84 11.09 10.83 10.93 9,117 +0.08(+0.73%)
Jan 25, 2010 10.97 11.09 10.82 10.85 15,412 -0.05(-0.46%)
Jan 22, 2010 10.83 11.17 10.75 10.90 15,938 +0.09(+0.86%)
Jan 21, 2010 11.17 11.17 10.78 10.81 41,167 -0.31(-2.83%)
Jan 20, 2010 10.87 11.29 10.77 11.12 19,318 +0.17(+1.57%)
Jan 19, 2010 10.77 11.09 10.77 10.95 30,691 +0.21(+2.00%)
Jan 15, 2010 10.72 10.74 10.74 10.74 35,903 +0.07(+0.67%)
Jan 14, 2010 11.04 11.09 10.62 10.67 80,975 -0.23(-2.10%)
Jan 13, 2010 11.08 11.18 10.82 10.89 27,323 -0.14(-1.23%)
Jan 12, 2010 11.09 11.28 10.87 11.03 44,205 -0.09(-0.77%)
Jan 11, 2010 11.27 11.30 10.98 11.12 14,548 -0.09(-0.83%)
Jan 08, 2010 10.69 11.31 10.45 11.21 71,696 +0.50(+4.68%)
Jan 07, 2010 10.79 10.97 10.65 10.71 28,813 -0.06(-0.60%)
Jan 06, 2010 11.01 11.16 10.69 10.77 32,092 -0.28(-2.53%)
Jan 05, 2010 10.97 11.42 10.94 11.05 41,204 +0.03(+0.26%)
Jan 04, 2010 10.74 11.07 10.74 11.02 66,601 +0.22(+2.05%)
Dec 31, 2009 10.81 10.80 10.80 10.80 26,264 -0.06(-0.59%)
Dec 30, 2009 10.90 10.99 10.74 10.87 33,836 -0.05(-0.46%)
Dec 29, 2009 11.25 11.25 10.74 10.92 33,129 -0.33(-2.93%)
Dec 28, 2009 10.88 11.25 10.88 11.25 13,963 +0.20(+1.81%)
Dec 24, 2009 11.12 11.15 11.04 11.04 3,058 -0.09(-0.77%)
Dec 23, 2009 10.99 11.25 10.82 11.13 5,430 +0.19(+1.77%)
Dec 22, 2009 11.29 11.34 10.77 10.94 15,961 -0.37(-3.23%)
Dec 21, 2009 11.31 11.35 10.88 11.30 36,499 -0.01(-0.13%)
Dec 18, 2009 10.87 11.34 10.82 11.32 145,498 +0.57(+5.26%)
Dec 17, 2009 10.88 10.98 10.74 10.75 11,796 -0.01(-0.07%)
Dec 16, 2009 10.89 10.89 10.59 10.76 19,695 -0.03(-0.27%)
Dec 15, 2009 10.87 11.00 10.79 10.79 29,603 -0.14(-1.31%)
Dec 14, 2009 10.84 10.99 10.62 10.93 13,915 +0.16(+1.53%)
Dec 11, 2009 10.69 10.80 10.59 10.77 19,837 +0.09(+0.80%)
Dec 10, 2009 10.70 10.88 10.57 10.68 23,030 +0.05(+0.47%)
Dec 09, 2009 10.90 10.90 10.56 10.63 30,494 -0.29(-2.69%)
Dec 08, 2009 10.75 11.01 10.68 10.92 29,580 +0.07(+0.66%)
Dec 07, 2009 11.01 11.04 10.74 10.85 24,382 -0.19(-1.75%)
Dec 04, 2009 10.96 11.07 10.70 11.04 20,808 +0.28(+2.59%)
Dec 03, 2009 10.84 10.95 10.74 10.77 40,416 -0.01(-0.07%)
Dec 02, 2009 10.79 10.81 10.60 10.77 10,889 -0.01(-0.07%)
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.