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 (%)
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%)
Dec 01, 2011 14.03 14.26 13.92 14.12 115,371 +0.00(+0.00%)
Nov 30, 2011 13.54 14.17 13.32 14.12 115,226 +1.04(+7.99%)
Nov 29, 2011 13.19 13.28 13.02 13.07 52,513 -0.10(-0.75%)
Nov 28, 2011 13.07 13.28 12.93 13.17 48,155 +0.47(+3.72%)
Nov 25, 2011 12.75 12.92 12.70 12.70 26,655 -0.08(-0.60%)
Nov 23, 2011 12.98 13.05 12.78 12.78 52,868 -0.27(-2.05%)
Nov 22, 2011 13.25 13.39 13.04 13.04 37,164 -0.24(-1.78%)
Nov 21, 2011 13.45 13.62 13.24 13.28 40,019 -0.34(-2.52%)
Nov 18, 2011 13.50 13.73 13.26 13.62 54,688 +0.23(+1.71%)
Nov 17, 2011 13.51 13.65 13.26 13.39 34,863 +0.11(+0.86%)
Nov 16, 2011 13.14 13.55 13.14 13.28 44,613 +0.01(+0.06%)
Nov 15, 2011 12.99 13.33 12.98 13.27 46,075 +0.40(+3.08%)
Nov 14, 2011 13.23 13.27 12.78 12.88 49,513 -0.40(-2.99%)
Nov 11, 2011 11.59 13.41 11.59 13.27 43,806 +0.21(+1.63%)
Nov 10, 2011 13.24 13.24 12.97 13.06 35,820 +0.06(+0.47%)
Nov 09, 2011 13.31 13.47 12.97 13.00 50,854 -0.63(-4.59%)
Nov 08, 2011 13.61 13.77 13.28 13.62 39,437 +0.18(+1.30%)
Nov 07, 2011 13.46 13.60 13.10 13.45 19,750 -0.01(-0.06%)
Nov 04, 2011 13.65 13.92 13.33 13.46 20,358 -0.31(-2.27%)
Nov 03, 2011 13.26 13.78 13.11 13.77 37,832 +0.51(+3.82%)
Nov 02, 2011 13.15 13.34 13.15 13.26 29,168 +0.36(+2.76%)
Nov 01, 2011 13.45 13.61 12.90 12.91 47,112 -0.98(-7.08%)
Oct 31, 2011 13.90 14.20 13.68 13.89 26,495 -0.24(-1.71%)
Oct 28, 2011 14.52 14.54 14.03 14.13 28,256 -0.39(-2.71%)
Oct 27, 2011 14.18 14.56 13.91 14.52 84,474 +0.93(+6.84%)
Oct 26, 2011 13.42 13.68 13.17 13.59 31,302 +0.42(+3.22%)
Oct 25, 2011 13.68 13.68 13.04 13.17 28,654 -0.57(-4.13%)
Oct 24, 2011 13.56 14.03 13.37 13.74 35,287 +0.18(+1.34%)
Oct 21, 2011 13.38 13.56 13.10 13.56 35,010 +0.42(+3.23%)
Oct 20, 2011 13.12 13.22 12.71 13.13 17,397 +0.09(+0.70%)
Oct 19, 2011 13.53 13.56 12.96 13.04 27,754 -0.51(-3.74%)
Oct 18, 2011 13.24 13.67 13.13 13.55 48,965 +0.43(+3.29%)
Oct 17, 2011 13.73 13.77 13.07 13.12 34,346 -0.76(-5.50%)
Oct 14, 2011 13.68 13.94 13.31 13.88 28,774 +0.29(+2.17%)
Oct 13, 2011 13.53 13.59 13.23 13.59 14,823 -0.02(-0.11%)
Oct 12, 2011 13.31 13.74 13.31 13.60 31,040 +0.33(+2.51%)
Oct 11, 2011 13.03 13.36 12.85 13.27 35,290 +0.14(+1.10%)
Oct 10, 2011 12.71 13.16 12.59 13.13 38,562 +0.63(+5.02%)
Oct 07, 2011 12.97 12.99 12.44 12.50 55,116 -0.51(-3.90%)
Oct 06, 2011 12.85 13.09 12.68 13.00 42,469 +0.04(+0.29%)
Oct 05, 2011 13.20 13.20 12.71 12.97 39,235 -0.28(-2.11%)
Oct 04, 2011 11.97 13.59 11.91 13.25 81,029 +1.10(+9.03%)
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.