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 26, 2021 37.47 38.18 36.66 37.12 123,322 -0.66(-1.74%)
Feb 25, 2021 39.25 39.25 37.46 37.77 90,416 -1.26(-3.22%)
Feb 24, 2021 37.63 39.25 37.63 39.03 106,353 +1.82(+4.88%)
Feb 23, 2021 38.06 38.57 36.71 37.22 82,844 +0.19(+0.50%)
Feb 22, 2021 35.69 37.26 35.55 37.03 78,837 +1.48(+4.17%)
Feb 19, 2021 34.80 35.59 34.71 35.55 69,712 +0.88(+2.55%)
Feb 18, 2021 34.63 35.06 34.50 34.66 71,143 -0.19(-0.53%)
Feb 17, 2021 35.61 35.61 34.80 34.85 45,663 -0.28(-0.81%)
Feb 16, 2021 35.02 35.36 34.90 35.14 93,632 +0.68(+1.96%)
Feb 12, 2021 34.23 34.57 34.09 34.46 59,215 +0.13(+0.37%)
Feb 11, 2021 34.66 34.87 33.84 34.33 110,272 -0.30(-0.88%)
Feb 10, 2021 34.57 35.05 34.01 34.64 98,307 +0.15(+0.43%)
Feb 09, 2021 33.74 34.55 33.43 34.49 72,940 +0.70(+2.06%)
Feb 08, 2021 33.02 33.80 33.02 33.79 57,384 +0.84(+2.56%)
Feb 05, 2021 33.07 33.07 32.43 32.95 39,136 +0.18(+0.54%)
Feb 04, 2021 31.87 32.86 31.87 32.77 53,487 +1.03(+3.25%)
Feb 03, 2021 31.89 32.06 31.30 31.74 52,533 -0.16(-0.49%)
Feb 02, 2021 31.78 32.19 31.25 31.90 76,029 +0.66(+2.10%)
Feb 01, 2021 30.84 31.43 30.25 31.24 55,985 +0.75(+2.45%)
Jan 29, 2021 30.78 31.41 30.49 30.49 107,524 -0.38(-1.24%)
Jan 28, 2021 30.75 31.39 30.50 30.88 88,129 +0.54(+1.80%)
Jan 27, 2021 30.65 31.38 30.06 30.33 153,735 -1.05(-3.35%)
Jan 26, 2021 32.40 32.40 31.37 31.38 48,555 -0.77(-2.39%)
Jan 25, 2021 32.38 32.38 31.28 32.15 73,999 -0.31(-0.96%)
Jan 22, 2021 32.33 33.20 31.80 32.46 118,315 +0.13(+0.39%)
Jan 21, 2021 32.98 33.00 31.85 32.34 58,916 -0.65(-1.98%)
Jan 20, 2021 33.71 34.00 32.64 32.99 60,886 -0.42(-1.25%)
Jan 19, 2021 33.61 33.92 33.08 33.41 153,556 +0.60(+1.84%)
Jan 15, 2021 32.69 33.58 32.19 32.80 83,982 -0.07(-0.21%)
Jan 14, 2021 32.88 33.16 32.59 32.87 108,843 +0.39(+1.20%)
Jan 13, 2021 32.61 32.67 32.26 32.48 80,740 -0.21(-0.65%)
Jan 12, 2021 32.23 32.93 32.23 32.70 50,654 +0.68(+2.13%)
Jan 11, 2021 31.12 32.38 30.33 32.02 52,813 +0.39(+1.23%)
Jan 08, 2021 32.41 32.41 30.96 31.63 57,975 -0.79(-2.43%)
Jan 07, 2021 32.72 32.72 32.21 32.41 66,102 +0.36(+1.12%)
Jan 06, 2021 30.82 32.53 30.82 32.05 104,644 +2.21(+7.40%)
Jan 05, 2021 29.47 30.37 29.47 29.85 53,997 +0.26(+0.89%)
Jan 04, 2021 29.90 29.97 29.02 29.58 76,593 -0.18(-0.60%)
Dec 31, 2020 29.76 29.76 29.76 78,366 +0.65(+2.22%)
Dec 30, 2020 29.29 29.53 29.09 29.12 78,366 +0.04(+0.13%)
Dec 29, 2020 29.90 29.90 28.97 29.08 65,003 -0.69(-2.32%)
Dec 28, 2020 29.99 30.26 29.68 29.77 71,609 +0.06(+0.20%)
Dec 24, 2020 29.60 29.71 29.10 29.71 26,829 +0.18(+0.63%)
Dec 23, 2020 28.62 29.53 28.62 29.53 59,977 +1.14(+4.01%)
Dec 22, 2020 28.84 28.98 28.36 28.39 71,756 -0.30(-1.05%)
Dec 21, 2020 29.62 29.72 28.43 28.69 135,453 -0.89(-2.99%)
Dec 18, 2020 30.90 30.96 29.26 29.57 378,177 -1.26(-4.10%)
Dec 17, 2020 31.13 31.13 30.54 30.84 66,666 -0.19(-0.63%)
Dec 16, 2020 31.22 31.22 30.19 31.03 111,328 +0.20(+0.66%)
Dec 15, 2020 30.59 31.18 29.73 30.83 200,724 +0.55(+1.83%)
Dec 14, 2020 30.74 30.78 30.16 30.27 106,733 -0.18(-0.58%)
Dec 11, 2020 30.83 30.94 30.36 30.45 98,579 -0.74(-2.37%)
Dec 10, 2020 30.82 31.21 30.73 31.19 35,168 +0.09(+0.28%)
Dec 09, 2020 31.45 31.66 31.01 31.10 47,300 +0.02(+0.06%)
Dec 08, 2020 30.43 31.09 30.39 31.08 50,719 +0.27(+0.88%)
Dec 07, 2020 30.77 30.90 30.16 30.81 62,228 +0.00(+0.00%)
Dec 04, 2020 30.28 30.86 29.68 30.81 43,892 +0.84(+2.79%)
Dec 03, 2020 30.09 30.17 29.60 29.97 89,867 -0.08(-0.26%)
Dec 02, 2020 29.35 30.23 29.35 30.05 77,804 +0.57(+1.95%)
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.