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 28, 2018 40.53 40.71 39.05 39.14 80,255 -1.30(-3.22%)
Feb 27, 2018 40.80 41.36 40.35 40.44 85,583 -0.27(-0.66%)
Feb 26, 2018 40.80 40.80 40.31 40.71 41,502 -0.04(-0.11%)
Feb 23, 2018 40.35 40.76 40.22 40.76 29,313 +0.58(+1.45%)
Feb 22, 2018 40.62 40.76 40.17 40.17 34,331 -0.36(-0.89%)
Feb 21, 2018 40.40 41.03 40.26 40.53 46,410 +0.22(+0.56%)
Feb 20, 2018 40.62 41.07 40.04 40.31 71,495 -0.49(-1.21%)
Feb 16, 2018 40.80 40.80 40.80 0 +0.31(+0.78%)
Feb 15, 2018 40.31 40.62 39.47 40.49 46,708 +0.18(+0.45%)
Feb 14, 2018 39.50 40.31 39.50 40.31 43,708 +0.63(+1.59%)
Feb 13, 2018 39.45 39.86 39.41 39.68 50,285 +0.04(+0.11%)
Feb 12, 2018 39.95 39.95 38.82 39.63 80,176 +0.09(+0.23%)
Feb 09, 2018 39.05 39.81 38.55 39.54 60,101 +0.81(+2.09%)
Feb 08, 2018 39.59 38.64 38.73 74,231 -0.57(-1.44%)
Feb 07, 2018 38.81 39.64 38.81 39.30 91,606 +0.22(+0.57%)
Feb 06, 2018 39.17 39.88 38.36 39.08 83,694 -1.16(-2.89%)
Feb 05, 2018 40.64 40.87 39.52 40.24 121,860 -0.63(-1.53%)
Feb 02, 2018 40.42 41.00 40.42 40.87 82,212 +0.22(+0.55%)
Feb 01, 2018 40.10 40.64 39.93 40.64 70,843 +0.49(+1.22%)
Jan 31, 2018 40.33 40.69 40.10 40.15 76,700 -0.09(-0.22%)
Jan 30, 2018 39.84 39.84 39.75 40.24 78,353 +0.31(+0.78%)
Jan 29, 2018 39.57 40.51 39.57 39.93 111,056 +0.27(+0.68%)
Jan 26, 2018 40.33 40.33 39.52 39.66 76,952 -0.63(-1.55%)
Jan 25, 2018 41.00 41.00 40.24 40.28 37,920 -0.54(-1.31%)
Jan 24, 2018 41.54 41.67 40.82 40.82 39,638 -0.63(-1.51%)
Jan 23, 2018 41.54 41.58 41.04 41.45 28,387 -0.22(-0.54%)
Jan 22, 2018 41.49 41.67 40.95 41.67 45,772 +0.18(+0.43%)
Jan 19, 2018 40.78 41.54 40.78 41.49 37,710 +0.72(+1.75%)
Jan 18, 2018 41.36 41.71 40.69 40.78 38,807 -0.63(-1.51%)
Jan 17, 2018 41.04 41.49 40.51 41.40 36,100 +0.54(+1.31%)
Jan 16, 2018 41.45 41.94 40.69 40.87 76,852 -0.40(-0.98%)
Jan 12, 2018 41.27 41.27 41.27 0 +0.09(+0.22%)
Jan 11, 2018 40.64 41.13 40.64 41.18 35,373 +0.63(+1.54%)
Jan 10, 2018 40.55 43,185 +0.31(+0.78%)
Jan 09, 2018 39.79 40.73 39.79 40.24 53,004 +0.45(+1.12%)
Jan 08, 2018 39.34 39.88 39.21 39.79 58,329 +0.49(+1.25%)
Jan 05, 2018 39.43 39.57 39.08 39.30 243,593 -0.04(-0.11%)
Jan 04, 2018 39.70 40.10 39.30 39.34 65,708 -0.27(-0.68%)
Jan 03, 2018 39.52 39.79 39.21 39.61 75,809 +0.00(+0.00%)
Jan 02, 2018 39.61 40.15 39.34 39.61 52,389 +0.09(+0.23%)
Dec 29, 2017 39.52 39.52 39.52 0 -0.63(-1.56%)
Dec 28, 2017 40.19 40.28 39.90 40.15 37,966 +0.00(+0.00%)
Dec 27, 2017 40.06 40.35 39.84 40.15 30,611 +0.04(+0.11%)
Dec 26, 2017 40.51 40.78 40.06 40.10 30,986 -0.36(-0.88%)
Dec 22, 2017 40.69 40.69 40.24 40.46 34,094 -0.27(-0.66%)
Dec 21, 2017 40.37 40.91 40.37 40.73 37,573 +0.45(+1.11%)
Dec 20, 2017 40.42 40.69 40.17 40.28 55,971 -0.04(-0.11%)
Dec 19, 2017 40.78 40.82 40.15 40.33 55,170 -0.40(-0.99%)
Dec 18, 2017 40.91 41.63 40.51 40.73 60,786 +0.09(+0.22%)
Dec 15, 2017 39.39 40.91 39.30 40.64 327,463 +1.21(+3.06%)
Dec 14, 2017 39.57 40.19 39.12 39.43 88,144 -0.13(-0.34%)
Dec 13, 2017 39.43 40.15 39.39 39.57 57,549 +0.22(+0.57%)
Dec 12, 2017 39.17 39.75 39.08 39.34 41,940 +0.27(+0.69%)
Dec 11, 2017 39.26 39.26 38.72 39.08 61,233 -0.27(-0.68%)
Dec 08, 2017 39.66 39.66 38.99 39.34 55,883 -0.04(-0.11%)
Dec 07, 2017 39.17 39.70 38.99 39.39 22,186 +0.04(+0.11%)
Dec 06, 2017 39.84 39.97 39.30 39.34 37,476 -0.63(-1.57%)
Dec 05, 2017 40.78 40.78 39.88 39.97 40,565 -0.85(-2.08%)
Dec 04, 2017 41.36 39.61 40.82 78,872 +1.21(+3.05%)
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.