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 (%)
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%)
Jun 03, 2013 18.24 18.55 18.16 18.53 68,899 +0.43(+2.38%)
May 31, 2013 18.61 18.75 18.10 18.10 49,380 -0.65(-3.49%)
May 30, 2013 18.80 18.87 18.59 18.75 15,848 +0.06(+0.30%)
May 29, 2013 19.00 19.04 18.60 18.70 8,879 -0.32(-1.68%)
May 28, 2013 18.95 19.20 18.74 19.02 26,090 +0.26(+1.40%)
May 24, 2013 18.73 18.83 18.62 18.75 0 -0.07(-0.38%)
May 23, 2013 18.55 18.86 18.55 18.83 0 +0.27(+1.46%)
May 22, 2013 18.65 19.18 18.55 18.55 0 -0.05(-0.26%)
May 21, 2013 18.71 19.11 18.52 18.60 0 -0.10(-0.55%)
May 20, 2013 18.70 18.84 18.55 18.71 0 -0.01(-0.04%)
May 17, 2013 18.14 18.75 18.14 18.71 0 +0.58(+3.21%)
May 16, 2013 17.96 18.22 17.94 18.13 53,874 +0.18(+0.98%)
May 15, 2013 17.92 18.00 17.92 17.96 0 +0.11(+0.63%)
May 13, 2013 17.88 17.93 17.84 17.84 0 -0.10(-0.58%)
May 10, 2013 17.97 17.97 17.82 17.95 0 +0.05(+0.27%)
May 09, 2013 17.96 18.00 17.84 17.90 0 -0.06(-0.31%)
May 08, 2013 17.92 17.96 17.79 17.96 0 -0.06(-0.31%)
May 07, 2013 17.96 18.08 17.83 18.01 0 +0.06(+0.31%)
May 06, 2013 17.87 18.08 17.82 17.96 0 +0.03(+0.18%)
May 03, 2013 17.92 18.04 17.84 17.92 0 +0.22(+1.26%)
May 02, 2013 17.72 17.94 17.65 17.70 0 +0.02(+0.13%)
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.