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 (%)
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%)
Aug 01, 2006 15.58 15.72 15.58 15.63 2,095 -0.12(-0.77%)
Jul 31, 2006 15.75 15.75 15.75 15.75 328 -0.05(-0.32%)
Jul 28, 2006 15.63 15.80 15.63 15.80 1,607 +0.11(+0.73%)
Jul 27, 2006 15.65 15.80 15.65 15.68 1,376 -0.06(-0.41%)
Jul 26, 2006 15.61 15.83 15.60 15.75 8,436 -0.01(-0.09%)
Jul 25, 2006 15.61 15.87 15.60 15.76 20,961 +0.12(+0.78%)
Jul 24, 2006 15.73 16.00 15.60 15.64 12,715 -0.17(-1.05%)
Jul 21, 2006 15.73 15.83 15.73 15.81 2,025 +0.20(+1.29%)
Jul 20, 2006 15.60 15.85 15.60 15.60 3,843 -0.07(-0.46%)
Jul 19, 2006 15.60 15.68 15.60 15.68 3,213 -0.02(-0.14%)
Jul 18, 2006 15.60 15.70 15.60 15.70 3,380 +0.09(+0.55%)
Jul 17, 2006 15.75 15.75 15.61 15.61 3,232 -0.14(-0.86%)
Jul 14, 2006 15.66 15.75 15.66 15.75 1,923 -0.10(-0.63%)
Jul 13, 2006 15.74 15.90 15.62 15.85 8,840 +0.23(+1.47%)
Jul 12, 2006 15.78 15.78 15.62 15.62 2,454 -0.09(-0.59%)
Jul 11, 2006 15.78 15.78 15.68 15.71 2,298 -0.03(-0.18%)
Jul 10, 2006 15.73 15.74 15.73 15.74 563 +0.01(+0.09%)
Jul 07, 2006 15.65 15.73 15.55 15.73 1,117 -0.01(-0.05%)
Jul 06, 2006 15.73 15.73 15.73 15.73 454 +0.27(+1.76%)
Jul 05, 2006 15.99 15.99 15.46 15.46 4,142 -0.37(-2.35%)
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.