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 30, 2013 20.60 20.64 20.08 20.24 0 -0.43(-2.06%)
Aug 29, 2013 20.64 20.80 20.56 20.67 12,042 +0.05(+0.23%)
Aug 28, 2013 20.69 21.01 20.60 20.62 0 -0.13(-0.62%)
Aug 27, 2013 21.04 21.20 20.68 20.75 29,563 -0.52(-2.45%)
Aug 26, 2013 21.12 21.65 21.03 21.27 0 +0.15(+0.72%)
Aug 23, 2013 21.04 21.12 20.87 21.12 0 +0.09(+0.42%)
Aug 22, 2013 21.03 21.20 20.95 21.03 25,190 +0.13(+0.61%)
Aug 21, 2013 21.09 21.23 20.87 20.90 0 -0.19(-0.91%)
Aug 20, 2013 20.99 21.28 20.99 21.09 27,853 +0.14(+0.65%)
Aug 19, 2013 21.30 21.45 20.85 20.96 22,238 -0.24(-1.14%)
Aug 16, 2013 21.30 21.45 21.16 21.20 0 -0.22(-1.05%)
Aug 15, 2013 21.49 21.65 21.39 21.42 21,587 -0.27(-1.26%)
Aug 14, 2013 21.79 21.85 21.69 21.70 32,354 -0.14(-0.63%)
Aug 13, 2013 22.09 22.09 21.68 21.83 39,902 -0.07(-0.33%)
Aug 12, 2013 21.93 22.06 21.77 21.90 24,157 -0.14(-0.62%)
Aug 09, 2013 22.07 22.22 21.98 22.04 20,411 -0.02(-0.11%)
Aug 08, 2013 22.19 22.19 21.96 22.06 22,873 +0.11(+0.51%)
Aug 07, 2013 22.01 22.21 21.94 21.95 16,320 -0.06(-0.26%)
Aug 06, 2013 22.18 22.25 21.93 22.01 12,851 -0.20(-0.90%)
Aug 05, 2013 22.15 22.24 22.04 22.21 28,056 +0.08(+0.36%)
Aug 02, 2013 22.29 22.43 22.06 22.13 32,709 -0.18(-0.83%)
Aug 01, 2013 22.50 22.61 22.23 22.31 26,442 +0.00(+0.00%)
Jul 31, 2013 21.95 22.52 21.95 22.31 0 +0.34(+1.53%)
Jul 30, 2013 22.15 22.15 21.88 21.98 0 +0.02(+0.11%)
Jul 29, 2013 21.99 22.01 21.88 21.95 0 -0.06(-0.25%)
Jul 26, 2013 21.60 22.07 21.60 22.01 0 +0.55(+2.57%)
Jul 25, 2013 20.84 21.74 20.84 21.46 0 +0.66(+3.19%)
Jul 24, 2013 21.08 21.23 20.65 20.80 0 -0.18(-0.84%)
Jul 23, 2013 20.91 21.21 20.89 20.97 0 +0.14(+0.65%)
Jul 22, 2013 20.61 20.84 20.52 20.84 0 +0.09(+0.42%)
Jul 19, 2013 20.77 20.90 20.65 20.75 0 -0.03(-0.15%)
Jul 18, 2013 20.79 20.95 20.58 20.78 0 +0.10(+0.50%)
Jul 17, 2013 20.83 21.12 20.61 20.68 69,575 -0.19(-0.92%)
Jul 16, 2013 21.00 21.13 20.73 20.87 0 -0.12(-0.57%)
Jul 15, 2013 20.95 21.07 20.68 20.99 0 +0.06(+0.31%)
Jul 12, 2013 20.78 21.36 20.78 20.92 0 +0.12(+0.58%)
Jul 11, 2013 20.67 20.93 20.58 20.80 0 +0.30(+1.44%)
Jul 10, 2013 20.54 20.75 20.41 20.51 0 -0.04(-0.19%)
Jul 09, 2013 20.58 20.87 20.45 20.55 0 +0.01(+0.04%)
Jul 08, 2013 20.18 20.60 20.18 20.54 0 +0.41(+2.02%)
Jul 05, 2013 19.75 20.18 19.54 20.13 0 +0.61(+3.11%)
Jul 03, 2013 19.47 19.53 19.30 19.53 0 +0.04(+0.20%)
Jul 02, 2013 19.51 19.67 19.25 19.49 0 +0.09(+0.45%)
Jul 01, 2013 19.23 19.53 19.13 19.40 0 +0.30(+1.59%)
Jun 28, 2013 18.81 19.15 18.81 19.10 294,025 +0.10(+0.50%)
Jun 27, 2013 18.75 19.15 18.52 19.00 0 +0.40(+2.14%)
Jun 26, 2013 18.52 18.75 18.47 18.60 0 +0.18(+1.00%)
Jun 25, 2013 18.21 18.43 18.17 18.42 0 +0.30(+1.63%)
Jun 24, 2013 18.07 18.16 18.00 18.12 0 -0.03(-0.18%)
Jun 21, 2013 18.22 18.67 18.07 18.16 84,123 -0.06(-0.31%)
Jun 20, 2013 18.53 18.83 18.19 18.21 0 -0.58(-3.10%)
Jun 19, 2013 18.86 18.99 18.76 18.79 0 -0.14(-0.72%)
Jun 18, 2013 18.46 18.95 18.36 18.93 0 +0.44(+2.37%)
Jun 17, 2013 18.32 18.51 18.25 18.49 0 +0.34(+1.85%)
Jun 14, 2013 18.32 18.33 18.12 18.16 0 -0.20(-1.09%)
Jun 13, 2013 18.10 18.36 18.06 18.36 12,972 +0.30(+1.64%)
Jun 12, 2013 18.24 18.24 17.98 18.06 5,965 -0.11(-0.62%)
Jun 11, 2013 18.31 18.31 18.16 18.17 4,118 -0.34(-1.81%)
Jun 10, 2013 18.49 18.51 18.23 18.51 0 +0.06(+0.30%)
Jun 07, 2013 18.58 18.58 18.43 18.45 0 +0.02(+0.09%)
Jun 06, 2013 18.24 18.51 18.24 18.43 16,403 +0.15(+0.83%)
Jun 05, 2013 18.33 18.43 18.22 18.28 0 -0.03(-0.17%)
Jun 04, 2013 18.36 18.50 18.27 18.32 0 -0.22(-1.16%)
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.