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 (%)
Oct 31, 2006 15.97 16.11 15.97 16.05 48,245 +0.06(+0.36%)
Oct 30, 2006 16.10 16.10 15.96 15.99 11,357 +0.04(+0.22%)
Oct 27, 2006 15.98 15.98 15.93 15.96 3,629 +0.03(+0.18%)
Oct 26, 2006 16.00 16.08 15.76 15.93 3,436 +0.09(+0.59%)
Oct 25, 2006 15.90 15.91 15.60 15.83 8,945 +0.11(+0.68%)
Oct 24, 2006 16.01 16.01 15.67 15.73 6,269 -0.24(-1.48%)
Oct 23, 2006 15.89 16.03 15.77 15.96 16,369 +0.07(+0.45%)
Oct 20, 2006 15.96 15.96 15.85 15.89 10,593 -0.07(-0.45%)
Oct 19, 2006 15.93 15.96 15.93 15.96 838 +0.04(+0.22%)
Oct 18, 2006 15.98 16.00 15.93 15.93 1,257 -0.04(-0.22%)
Oct 17, 2006 15.99 15.99 15.93 15.96 2,654 +0.03(+0.18%)
Oct 16, 2006 16.00 16.00 15.78 15.93 3,887 -0.03(-0.18%)
Oct 13, 2006 15.96 15.96 15.96 15.96 405 +0.00(+0.00%)
Oct 12, 2006 15.93 15.96 15.93 15.96 1,606 +0.04(+0.22%)
Oct 11, 2006 15.93 15.93 15.93 15.93 2,794 -0.04(-0.22%)
Oct 10, 2006 15.93 15.96 15.84 15.96 3,323 +0.04(+0.22%)
Oct 09, 2006 15.96 16.09 15.93 15.93 1,454 -0.07(-0.45%)
Oct 06, 2006 16.07 16.11 16.00 16.00 1,612 +0.05(+0.31%)
Oct 05, 2006 15.96 16.00 15.95 15.95 28,848 +0.11(+0.72%)
Oct 04, 2006 15.85 15.85 15.83 15.83 3,031 +0.01(+0.09%)
Oct 03, 2006 15.96 15.96 15.82 15.82 4,019 -0.12(-0.76%)
Oct 02, 2006 15.82 15.94 15.82 15.94 4,119 +0.12(+0.77%)
Sep 29, 2006 15.82 15.82 15.82 15.82 3,738 +0.00(+0.00%)
Sep 28, 2006 15.96 15.96 15.82 15.82 5,184 +0.00(+0.00%)
Sep 27, 2006 15.75 15.82 15.72 15.82 2,235 +0.07(+0.45%)
Sep 26, 2006 15.80 15.80 15.75 15.75 2,240 +0.00(+0.00%)
Sep 25, 2006 15.75 15.77 15.68 15.75 14,090 +0.04(+0.27%)
Sep 22, 2006 15.85 15.85 15.65 15.70 4,646 -0.08(-0.50%)
Sep 21, 2006 15.93 15.93 15.60 15.78 13,561 -0.14(-0.90%)
Sep 20, 2006 15.93 15.93 15.93 15.93 1,855 -0.03(-0.18%)
Sep 19, 2006 15.93 15.96 15.93 15.96 4,276 +0.03(+0.18%)
Sep 18, 2006 15.93 15.93 15.92 15.93 8,628 -0.03(-0.18%)
Sep 15, 2006 15.96 15.96 15.96 15.96 558 +0.01(+0.09%)
Sep 14, 2006 16.03 16.06 15.94 15.94 3,675 +0.01(+0.09%)
Sep 13, 2006 15.96 15.96 15.89 15.93 40,669 -0.16(-0.98%)
Sep 12, 2006 16.08 16.12 15.98 16.08 9,932 +0.16(+0.99%)
Sep 11, 2006 15.93 16.04 15.93 15.93 7,266 +0.00(+0.00%)
Sep 08, 2006 15.93 15.93 15.93 15.93 2,263 -0.08(-0.49%)
Sep 07, 2006 16.01 16.01 15.93 16.01 4,330 +0.03(+0.18%)
Sep 06, 2006 16.01 16.01 15.98 15.98 504 -0.03(-0.19%)
Sep 05, 2006 16.16 16.16 15.99 16.01 1,056 -0.13(-0.83%)
Sep 01, 2006 16.16 16.16 16.13 16.14 966 +0.14(+0.90%)
Aug 31, 2006 15.94 16.06 15.93 16.00 2,598 +0.07(+0.45%)
Aug 30, 2006 15.93 16.00 15.93 15.93 9,340 +0.07(+0.45%)
Aug 29, 2006 15.93 15.99 15.85 15.85 2,889 -0.11(-0.67%)
Aug 28, 2006 15.85 15.96 15.85 15.96 1,634 +0.09(+0.56%)
Aug 25, 2006 16.06 16.06 15.87 15.87 1,397 -0.06(-0.38%)
Aug 24, 2006 15.93 15.93 15.93 15.93 139 -0.01(-0.09%)
Aug 23, 2006 15.95 15.95 15.95 15.95 419 -0.10(-0.62%)
Aug 22, 2006 15.86 16.05 15.85 16.05 12,021 +0.17(+1.08%)
Aug 21, 2006 15.73 15.92 15.73 15.88 3,772 +0.14(+0.91%)
Aug 18, 2006 15.73 15.78 15.73 15.73 2,235 +0.04(+0.27%)
Aug 17, 2006 15.88 15.88 15.65 15.69 34,919 -0.12(-0.78%)
Aug 16, 2006 15.75 15.98 15.75 15.81 9,456 +0.07(+0.42%)
Aug 15, 2006 15.73 15.78 15.73 15.75 5,047 +0.07(+0.46%)
Aug 14, 2006 15.75 15.75 15.68 15.68 9,170 -0.07(-0.45%)
Aug 11, 2006 15.75 15.75 15.75 15.75 558 -0.03(-0.18%)
Aug 10, 2006 15.57 15.98 15.57 15.78 2,374 +0.04(+0.27%)
Aug 09, 2006 15.75 15.75 15.73 15.73 3,500 -0.23(-1.43%)
Aug 08, 2006 15.99 15.99 15.96 15.96 1,313 +0.23(+1.46%)
Aug 07, 2006 15.73 15.75 15.73 15.73 628 -0.01(-0.09%)
Aug 04, 2006 15.75 15.88 15.75 15.75 558 +0.04(+0.23%)
Aug 03, 2006 15.78 15.78 15.71 15.71 10,896 -0.03(-0.18%)
Aug 02, 2006 15.65 15.80 15.65 15.74 3,431 +0.11(+0.73%)
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.