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 (%)
Nov 30, 2020 29.39 30.04 28.88 29.01 66,835 -1.26(-4.18%)
Nov 27, 2020 30.65 30.97 29.80 30.27 26,726 -0.48(-1.55%)
Nov 25, 2020 31.08 31.44 30.37 30.75 59,928 -0.78(-2.47%)
Nov 24, 2020 30.43 31.67 30.43 31.53 79,680 +1.60(+5.33%)
Nov 23, 2020 29.83 30.45 29.74 29.93 57,779 +0.29(+0.98%)
Nov 20, 2020 29.39 30.57 29.19 29.64 76,478 +0.18(+0.63%)
Nov 19, 2020 29.25 29.48 28.93 29.46 39,327 +0.07(+0.23%)
Nov 18, 2020 29.96 30.50 29.39 29.39 56,053 -0.54(-1.82%)
Nov 17, 2020 29.65 29.99 28.98 29.93 54,230 -0.14(-0.45%)
Nov 16, 2020 29.81 30.14 29.17 30.07 57,109 +1.25(+4.36%)
Nov 13, 2020 28.21 28.97 28.19 28.82 44,406 +0.67(+2.38%)
Nov 12, 2020 28.46 28.46 27.72 28.14 52,563 -0.71(-2.46%)
Nov 11, 2020 30.00 30.16 28.61 28.85 46,455 -1.02(-3.42%)
Nov 10, 2020 29.67 30.22 28.52 29.88 92,214 +0.64(+2.20%)
Nov 09, 2020 27.00 30.42 26.73 29.23 155,710 +3.55(+13.83%)
Nov 06, 2020 26.76 26.76 25.51 25.68 36,902 -0.81(-3.05%)
Nov 05, 2020 25.92 26.71 25.92 26.49 55,336 +0.57(+2.21%)
Nov 04, 2020 26.56 26.81 25.69 25.92 136,315 -1.13(-4.17%)
Nov 03, 2020 26.86 27.34 26.75 27.04 98,050 +0.37(+1.39%)
Nov 02, 2020 26.46 26.84 26.27 26.67 50,897 +0.54(+2.08%)
Oct 30, 2020 25.76 26.43 25.74 26.13 81,515 +0.30(+1.17%)
Oct 29, 2020 25.38 25.91 25.25 25.83 69,379 +0.10(+0.37%)
Oct 28, 2020 25.52 26.10 25.40 25.73 82,291 -0.32(-1.22%)
Oct 27, 2020 26.24 26.90 26.04 26.05 48,619 -0.96(-3.57%)
Oct 26, 2020 26.95 27.35 26.59 27.01 49,674 -0.37(-1.34%)
Oct 23, 2020 26.93 27.94 26.93 27.38 84,109 +0.09(+0.32%)
Oct 22, 2020 25.92 27.43 25.44 27.29 137,987 +1.29(+4.96%)
Oct 21, 2020 26.21 26.33 25.93 26.00 44,347 -0.16(-0.63%)
Oct 20, 2020 26.08 26.49 25.76 26.17 37,504 +0.40(+1.57%)
Oct 19, 2020 26.32 26.63 25.66 25.76 88,067 -0.44(-1.69%)
Oct 16, 2020 26.13 26.33 25.77 26.20 60,434 -0.06(-0.22%)
Oct 15, 2020 25.13 26.26 25.07 26.26 61,435 +0.68(+2.67%)
Oct 14, 2020 26.13 26.36 25.58 25.58 29,114 -0.55(-2.10%)
Oct 13, 2020 26.83 26.96 26.12 26.13 61,402 -0.95(-3.52%)
Oct 12, 2020 26.51 27.13 26.40 27.08 56,958 +0.57(+2.14%)
Oct 09, 2020 27.19 27.19 26.37 26.51 31,463 -0.35(-1.29%)
Oct 08, 2020 26.83 27.03 26.48 26.86 98,473 +0.39(+1.49%)
Oct 07, 2020 26.21 26.65 25.60 26.46 65,855 +0.66(+2.58%)
Oct 06, 2020 26.24 26.77 24.81 25.80 130,844 -0.05(-0.19%)
Oct 05, 2020 25.00 25.92 25.00 25.85 67,642 +1.01(+4.07%)
Oct 02, 2020 23.63 24.92 23.63 24.84 47,246 +0.81(+3.37%)
Oct 01, 2020 23.98 24.11 23.54 24.03 67,362 +0.08(+0.32%)
Sep 30, 2020 24.11 24.58 23.81 23.95 59,739 -0.11(-0.44%)
Sep 29, 2020 24.28 24.32 23.67 24.06 36,192 -0.31(-1.26%)
Sep 28, 2020 23.65 24.56 23.65 24.36 65,345 +0.74(+3.14%)
Sep 25, 2020 23.09 23.68 23.09 23.62 70,922 +0.22(+0.95%)
Sep 24, 2020 23.36 23.86 23.07 23.40 53,706 +0.12(+0.50%)
Sep 23, 2020 23.91 24.33 23.15 23.29 78,660 -0.49(-2.07%)
Sep 22, 2020 24.36 24.56 23.39 23.78 78,794 -0.40(-1.67%)
Sep 21, 2020 25.23 25.42 23.75 24.18 130,101 -1.47(-5.74%)
Sep 18, 2020 25.61 25.71 25.02 25.66 230,626 +0.05(+0.19%)
Sep 17, 2020 25.55 25.87 25.30 25.61 42,130 -0.33(-1.26%)
Sep 16, 2020 25.71 26.23 25.59 25.93 46,148 +0.24(+0.94%)
Sep 15, 2020 26.30 26.40 25.66 25.69 72,955 -0.49(-1.88%)
Sep 14, 2020 25.56 26.27 25.56 26.18 70,486 +0.54(+2.10%)
Sep 11, 2020 25.79 25.90 25.52 25.65 57,319 -0.09(-0.34%)
Sep 10, 2020 26.25 26.25 25.66 25.73 74,352 -0.35(-1.33%)
Sep 09, 2020 26.64 26.64 25.90 26.08 61,945 -0.24(-0.91%)
Sep 08, 2020 26.72 26.93 25.94 26.32 91,997 -0.77(-2.84%)
Sep 04, 2020 27.32 27.46 26.74 27.09 51,815 +0.39(+1.44%)
Sep 03, 2020 26.68 27.50 26.53 26.70 78,609 +0.16(+0.60%)
Sep 02, 2020 26.16 26.68 26.09 26.55 81,130 +0.31(+1.19%)
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.