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 (%)
Apr 30, 2002 12.62 12.81 12.35 12.44 9,918 -0.27(-2.11%)
Apr 29, 2002 12.83 12.88 12.53 12.71 11,595 -0.13(-0.98%)
Apr 26, 2002 12.49 12.85 12.49 12.83 6,845 +0.57(+4.67%)
Apr 25, 2002 12.15 12.26 12.15 12.26 1,117 +0.02(+0.15%)
Apr 24, 2002 12.24 12.24 12.20 12.24 5,727 +0.00(+0.00%)
Apr 23, 2002 12.26 12.26 12.17 12.24 2,794 +0.25(+2.09%)
Apr 22, 2002 12.28 12.53 11.99 11.99 2,794 +0.14(+1.21%)
Apr 19, 2002 11.95 12.17 11.83 11.85 3,632 +0.04(+0.30%)
Apr 18, 2002 11.65 11.81 11.65 11.81 2,374 -0.11(-0.90%)
Apr 17, 2002 11.60 11.92 11.50 11.92 2,374 +0.32(+2.78%)
Apr 16, 2002 11.54 11.60 11.47 11.60 58,116 -0.04(-0.31%)
Apr 15, 2002 11.63 11.63 11.63 11.63 139 +0.25(+2.20%)
Apr 12, 2002 11.54 11.54 11.26 11.38 3,911 -0.16(-1.40%)
Apr 11, 2002 11.54 11.54 11.54 11.54 1,955 -0.09(-0.77%)
Apr 10, 2002 11.72 11.72 11.63 11.63 2,933 -0.09(-0.76%)
Apr 09, 2002 11.63 11.72 11.35 11.72 6,985 +0.09(+0.77%)
Apr 08, 2002 11.63 11.72 11.52 11.63 3,352 +0.00(+0.00%)
Apr 05, 2002 11.42 11.63 11.09 11.63 10,617 +0.07(+0.62%)
Apr 04, 2002 11.56 11.56 11.56 11.56 139 +0.04(+0.31%)
Apr 03, 2002 11.33 11.60 11.33 11.52 977 +0.07(+0.63%)
Apr 02, 2002 11.45 11.45 11.45 11.45 1,117 +0.02(+0.16%)
Apr 01, 2002 11.45 11.45 11.43 11.43 558 -0.02(-0.16%)
Mar 29, 2002 11.45 11.45 11.45 11.45 558 +0.00(+0.00%)
Mar 28, 2002 11.45 11.45 11.45 11.45 558 -0.07(-0.62%)
Mar 27, 2002 11.52 11.52 11.52 11.52 0 +0.00(+0.00%)
Mar 26, 2002 11.52 11.52 11.52 11.52 0 +0.00(+0.00%)
Mar 25, 2002 11.51 11.52 11.35 11.52 1,117 -0.04(-0.31%)
Mar 22, 2002 11.56 11.56 11.51 11.56 4,051 +0.05(+0.47%)
Mar 21, 2002 11.45 11.60 11.45 11.51 10,338 +0.09(+0.78%)
Mar 20, 2002 11.49 11.49 11.42 11.42 4,191 -0.04(-0.31%)
Mar 19, 2002 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Mar 18, 2002 11.45 11.45 11.45 11.45 139 -0.11(-0.93%)
Mar 15, 2002 11.56 11.56 11.56 11.56 558 +0.14(+1.25%)
Mar 14, 2002 11.42 11.42 11.42 11.42 0 +0.00(+0.00%)
Mar 13, 2002 11.42 11.42 11.42 11.42 0 +0.00(+0.00%)
Mar 12, 2002 11.54 11.56 11.42 11.42 558 -0.04(-0.31%)
Mar 11, 2002 11.45 11.45 11.45 11.45 977 +0.00(+0.00%)
Mar 08, 2002 11.45 11.45 11.45 11.45 419 -0.11(-0.93%)
Mar 07, 2002 11.56 11.56 11.51 11.56 6,705 +0.00(+0.00%)
Mar 06, 2002 11.56 11.56 11.56 11.56 558 +0.11(+0.94%)
Mar 05, 2002 11.56 11.56 11.40 11.45 16,345 -0.07(-0.62%)
Mar 04, 2002 11.59 11.59 11.52 11.52 7,124 -0.04(-0.37%)
Mar 01, 2002 11.58 11.59 11.56 11.57 15,646 +0.15(+1.32%)
Feb 28, 2002 11.35 11.42 11.29 11.42 558 +0.03(+0.28%)
Feb 27, 2002 11.40 11.40 11.33 11.38 3,911 +0.28(+2.55%)
Feb 26, 2002 11.06 11.27 11.06 11.10 2,514 +0.22(+2.04%)
Feb 25, 2002 10.98 11.04 10.88 10.88 1,397 +0.04(+0.33%)
Feb 22, 2002 10.97 10.97 10.84 10.84 838 +0.00(+0.00%)
Feb 21, 2002 10.92 11.01 10.84 10.84 3,073 -0.07(-0.66%)
Feb 20, 2002 10.74 10.92 10.74 10.92 2,095 +0.18(+1.67%)
Feb 19, 2002 10.74 10.80 10.70 10.74 977 -0.18(-1.64%)
Feb 18, 2002 10.92 10.92 10.92 10.92 0 +0.00(+0.00%)
Feb 15, 2002 10.92 10.92 10.92 10.92 0 +0.00(+0.00%)
Feb 14, 2002 10.77 10.92 10.75 10.92 1,676 +0.14(+1.33%)
Feb 13, 2002 10.74 10.92 10.74 10.77 91,366 +0.07(+0.67%)
Feb 12, 2002 10.74 10.74 10.70 10.70 2,794 -0.13(-1.16%)
Feb 11, 2002 10.79 10.83 10.79 10.83 279 +0.04(+0.33%)
Feb 08, 2002 10.67 10.88 10.65 10.79 62,168 +0.13(+1.17%)
Feb 07, 2002 10.67 10.67 10.67 10.67 279 +0.00(+0.03%)
Feb 06, 2002 10.66 10.66 10.66 10.66 2,095 -0.13(-1.19%)
Feb 05, 2002 10.79 10.79 10.70 10.79 1,117 +0.04(+0.33%)
Feb 04, 2002 10.74 10.75 10.74 10.75 1,955 +0.05(+0.50%)
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.