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 29, 2012 15.54 15.67 15.02 15.11 78,513 -0.45(-2.87%)
Feb 28, 2012 15.59 15.85 15.28 15.56 24,342 -0.02(-0.10%)
Feb 27, 2012 15.36 15.62 15.32 15.57 27,336 +0.12(+0.80%)
Feb 24, 2012 15.56 15.75 15.45 15.45 38,586 -0.30(-1.90%)
Feb 23, 2012 15.51 15.77 15.51 15.75 36,346 +0.22(+1.44%)
Feb 22, 2012 15.92 15.92 15.53 15.53 18,901 -0.38(-2.42%)
Feb 21, 2012 15.86 15.94 15.84 15.91 18,495 +0.05(+0.34%)
Feb 17, 2012 15.80 15.95 15.60 15.86 28,553 +0.12(+0.73%)
Feb 16, 2012 15.38 15.79 15.38 15.74 32,920 +0.38(+2.50%)
Feb 15, 2012 15.56 15.65 15.36 15.36 33,063 -0.13(-0.84%)
Feb 14, 2012 15.51 15.53 15.33 15.49 13,776 -0.18(-1.18%)
Feb 13, 2012 15.56 15.67 15.41 15.67 18,305 +0.22(+1.39%)
Feb 10, 2012 15.92 15.92 15.43 15.46 25,969 -0.57(-3.55%)
Feb 09, 2012 16.23 16.36 16.02 16.02 17,806 -0.14(-0.86%)
Feb 08, 2012 16.19 16.25 16.08 16.16 58,331 -0.08(-0.47%)
Feb 07, 2012 16.14 16.48 16.14 16.24 57,006 +0.04(+0.24%)
Feb 06, 2012 16.25 16.26 16.12 16.20 26,465 -0.08(-0.47%)
Feb 03, 2012 15.96 16.28 15.72 16.28 40,264 +0.61(+3.89%)
Feb 02, 2012 15.39 15.75 15.27 15.67 21,782 +0.14(+0.88%)
Feb 01, 2012 15.37 15.60 15.16 15.53 47,532 +0.19(+1.24%)
Jan 31, 2012 15.32 15.42 14.94 15.34 29,928 +0.18(+1.21%)
Jan 30, 2012 14.88 15.41 14.88 15.16 23,936 -0.23(-1.49%)
Jan 27, 2012 15.55 15.62 15.36 15.39 21,960 -0.19(-1.22%)
Jan 26, 2012 15.58 15.65 15.50 15.58 25,054 -0.05(-0.34%)
Jan 25, 2012 15.51 15.79 15.42 15.63 16,414 +0.12(+0.79%)
Jan 24, 2012 15.32 15.61 15.29 15.51 23,520 +0.08(+0.54%)
Jan 23, 2012 15.42 15.58 15.37 15.42 13,035 +0.02(+0.10%)
Jan 20, 2012 15.18 15.41 15.10 15.41 21,626 +0.18(+1.15%)
Jan 19, 2012 15.32 15.37 15.06 15.23 33,826 -0.12(-0.79%)
Jan 18, 2012 15.21 15.41 15.20 15.35 20,257 +0.16(+1.05%)
Jan 17, 2012 15.29 15.32 14.88 15.19 21,596 -0.05(-0.30%)
Jan 13, 2012 15.14 15.29 15.13 15.24 16,375 -0.14(-0.94%)
Jan 12, 2012 15.41 15.41 15.07 15.39 31,026 +0.05(+0.30%)
Jan 11, 2012 15.29 15.42 15.29 15.34 6,604 -0.07(-0.45%)
Jan 10, 2012 15.45 15.49 15.31 15.41 35,070 +0.02(+0.15%)
Jan 09, 2012 15.37 15.41 15.30 15.39 26,269 +0.03(+0.20%)
Jan 06, 2012 15.56 15.56 15.35 15.35 49,840 -0.15(-0.98%)
Jan 05, 2012 15.32 15.52 15.10 15.51 35,849 +0.24(+1.60%)
Jan 04, 2012 15.27 15.35 15.22 15.26 8,996 +0.40(+2.67%)
Dec 30, 2011 14.91 15.00 14.82 14.87 17,255 -0.13(-0.86%)
Dec 29, 2011 14.97 15.06 14.78 15.00 10,994 +0.14(+0.92%)
Dec 28, 2011 14.95 14.97 14.74 14.86 15,434 -0.15(-1.02%)
Dec 27, 2011 14.71 15.07 14.71 15.01 13,326 +0.26(+1.76%)
Dec 23, 2011 14.82 14.91 14.68 14.75 7,298 +0.02(+0.16%)
Dec 21, 2011 14.65 14.87 14.61 14.73 42,984 +0.08(+0.57%)
Dec 20, 2011 14.39 14.68 14.39 14.65 37,885 +0.57(+4.06%)
Dec 19, 2011 14.49 14.50 14.07 14.07 30,639 -0.37(-2.54%)
Dec 16, 2011 14.25 14.77 14.25 14.44 70,673 -0.05(-0.37%)
Dec 15, 2011 14.68 14.71 14.37 14.49 36,515 -0.08(-0.58%)
Dec 14, 2011 13.95 14.66 13.95 14.58 45,506 +0.47(+3.30%)
Dec 13, 2011 14.36 14.45 14.05 14.11 34,877 -0.18(-1.28%)
Dec 12, 2011 14.36 14.39 14.12 14.29 24,738 -0.28(-1.94%)
Dec 09, 2011 14.16 14.64 14.14 14.58 26,542 +0.47(+3.30%)
Dec 08, 2011 14.39 14.39 14.11 14.11 28,861 -0.27(-1.86%)
Dec 07, 2011 14.21 14.43 14.10 14.38 22,779 -0.02(-0.16%)
Dec 06, 2011 14.38 14.41 14.11 14.40 24,482 +0.02(+0.11%)
Dec 05, 2011 14.49 14.49 14.23 14.39 40,625 +0.05(+0.32%)
Dec 02, 2011 14.26 14.40 14.26 14.34 25,370 +0.22(+1.57%)
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.