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 (%)
Aug 31, 2004 14.67 14.67 14.39 14.49 3,352 -0.06(-0.44%)
Aug 30, 2004 14.57 14.72 14.44 14.55 5,588 -0.05(-0.34%)
Aug 27, 2004 14.67 14.72 14.49 14.60 13,271 +0.04(+0.25%)
Aug 26, 2004 14.71 14.75 14.57 14.57 5,169 -0.17(-1.17%)
Aug 25, 2004 14.74 14.92 14.73 14.74 13,132 +0.17(+1.18%)
Aug 24, 2004 14.85 14.98 14.50 14.57 2,794 -0.04(-0.29%)
Aug 23, 2004 14.60 14.79 14.44 14.61 10,338 +0.17(+1.18%)
Aug 20, 2004 14.64 14.67 14.39 14.44 8,650 -0.06(-0.39%)
Aug 19, 2004 14.22 14.49 14.22 14.49 4,191 +0.11(+0.80%)
Aug 18, 2004 14.28 14.55 14.21 14.38 12,154 +0.07(+0.50%)
Aug 17, 2004 14.50 14.50 14.31 14.31 12,293 -0.01(-0.05%)
Aug 16, 2004 14.32 14.32 14.14 14.32 24,727 +0.10(+0.70%)
Aug 13, 2004 14.32 14.32 14.21 14.22 5,727 -0.09(-0.65%)
Aug 12, 2004 14.17 14.31 14.17 14.31 13,690 -0.18(-1.24%)
Aug 11, 2004 14.20 14.49 14.17 14.49 2,654 +0.17(+1.20%)
Aug 10, 2004 14.65 14.67 14.25 14.32 9,639 -0.18(-1.23%)
Aug 09, 2004 14.67 14.76 14.41 14.49 7,683 -0.11(-0.74%)
Aug 06, 2004 14.44 15.02 14.32 14.60 10,757 +0.01(+0.10%)
Aug 05, 2004 14.69 14.77 14.51 14.59 12,852 -0.16(-1.07%)
Aug 04, 2004 15.10 15.10 14.70 14.75 4,749 -0.20(-1.34%)
Aug 03, 2004 15.53 15.53 14.95 14.95 6,053 -0.33(-2.16%)
Aug 02, 2004 15.62 15.62 15.28 15.28 6,985 -0.34(-2.20%)
Jul 30, 2004 15.71 15.71 15.41 15.62 2,794 -0.07(-0.46%)
Jul 29, 2004 15.44 15.70 15.44 15.69 16,205 +0.40(+2.62%)
Jul 28, 2004 15.50 15.69 15.22 15.29 14,110 +0.03(+0.19%)
Jul 27, 2004 15.15 15.50 15.14 15.26 8,941 -0.11(-0.75%)
Jul 26, 2004 15.12 15.51 15.07 15.38 3,632 +0.16(+1.08%)
Jul 23, 2004 15.68 15.68 15.16 15.21 9,220 -0.47(-3.01%)
Jul 22, 2004 14.92 15.73 14.92 15.68 4,051 +0.58(+3.84%)
Jul 21, 2004 15.77 15.91 15.10 15.10 11,036 -0.62(-3.92%)
Jul 20, 2004 15.79 15.88 15.70 15.72 4,051 -0.04(-0.23%)
Jul 19, 2004 15.33 15.81 15.33 15.75 14,668 +0.07(+0.46%)
Jul 16, 2004 15.68 15.85 15.52 15.68 12,433 +0.04(+0.23%)
Jul 15, 2004 15.72 15.86 15.62 15.65 3,073 -0.14(-0.91%)
Jul 14, 2004 15.76 15.90 15.76 15.79 2,933 +0.04(+0.27%)
Jul 13, 2004 15.91 15.91 15.72 15.75 11,595 -0.16(-1.03%)
Jul 12, 2004 16.15 16.15 15.68 15.91 3,911 +0.09(+0.59%)
Jul 09, 2004 15.70 15.85 15.66 15.82 1,955 +0.12(+0.78%)
Jul 08, 2004 15.80 15.91 15.61 15.70 11,735 -0.12(-0.77%)
Jul 07, 2004 15.70 15.94 15.69 15.82 2,794 +0.09(+0.59%)
Jul 06, 2004 15.78 15.83 15.73 15.73 2,794 -0.24(-1.48%)
Jul 02, 2004 15.74 15.96 15.74 15.96 7,264 +0.09(+0.59%)
Jul 01, 2004 16.41 16.46 15.85 15.87 12,014 -0.37(-2.25%)
Jun 30, 2004 16.39 16.41 15.83 16.23 6,985 +0.22(+1.39%)
Jun 29, 2004 15.57 16.39 15.57 16.01 10,477 +0.17(+1.08%)
Jun 28, 2004 16.21 16.26 15.84 15.84 20,117 -0.55(-3.36%)
Jun 25, 2004 16.28 16.40 15.68 16.39 79,770 +0.32(+2.00%)
Jun 24, 2004 16.13 16.14 15.68 16.07 16,065 +0.26(+1.63%)
Jun 23, 2004 15.58 16.00 15.48 15.81 10,198 +0.26(+1.66%)
Jun 22, 2004 15.16 15.59 15.16 15.55 22,073 +0.32(+2.11%)
Jun 21, 2004 15.15 15.36 15.15 15.23 6,007 +0.01(+0.05%)
Jun 18, 2004 15.43 15.45 14.92 15.22 25,565 +0.01(+0.05%)
Jun 17, 2004 15.50 15.50 15.15 15.22 4,470 +0.08(+0.52%)
Jun 16, 2004 15.48 15.50 15.14 15.14 12,014 -0.14(-0.94%)
Jun 15, 2004 15.33 15.39 15.10 15.28 20,536 +0.07(+0.47%)
Jun 14, 2004 15.45 15.45 15.09 15.21 13,411 -0.24(-1.53%)
Jun 10, 2004 15.35 15.56 15.25 15.45 20,536 +0.43(+2.86%)
Jun 09, 2004 15.63 15.63 15.02 15.02 7,963 -0.39(-2.55%)
Jun 08, 2004 15.40 15.63 15.40 15.41 4,470 -0.10(-0.65%)
Jun 07, 2004 15.29 15.53 15.29 15.51 8,382 +0.44(+2.95%)
Jun 04, 2004 15.03 15.33 14.86 15.07 4,470 +0.04(+0.29%)
Jun 03, 2004 15.46 15.46 14.90 15.02 1,397 -0.39(-2.55%)
Jun 02, 2004 14.89 15.45 14.89 15.42 1,257 +0.15(+0.98%)
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.