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, 2003 14.24 14.64 14.24 14.53 1,816 +0.04(+0.25%)
Jul 30, 2003 14.96 15.25 14.49 14.49 2,235 -0.22(-1.51%)
Jul 29, 2003 15.25 15.25 14.72 14.72 1,117 -0.32(-2.10%)
Jul 28, 2003 14.92 15.03 14.92 15.03 1,257 +0.11(+0.75%)
Jul 25, 2003 14.92 14.92 14.83 14.92 698 +0.60(+4.22%)
Jul 24, 2003 14.59 14.67 14.32 14.32 2,794 +0.01(+0.08%)
Jul 23, 2003 14.28 14.33 14.28 14.31 4,051 -0.01(-0.10%)
Jul 22, 2003 14.32 14.64 14.28 14.32 3,073 -0.01(-0.05%)
Jul 21, 2003 14.61 14.61 14.33 14.33 2,235 -0.29(-1.96%)
Jul 18, 2003 14.61 14.72 14.61 14.61 2,374 -0.38(-2.53%)
Jul 17, 2003 15.09 15.09 14.91 14.99 3,632 -0.10(-0.66%)
Jul 16, 2003 15.28 15.32 15.09 15.09 1,816 -0.19(-1.22%)
Jul 15, 2003 14.71 15.28 14.71 15.28 1,955 +0.25(+1.64%)
Jul 14, 2003 15.07 15.07 14.98 15.03 7,264 +0.05(+0.33%)
Jul 11, 2003 15.05 15.05 14.83 14.98 7,264 +0.15(+0.99%)
Jul 10, 2003 15.07 15.07 14.64 14.83 4,889 -0.20(-1.31%)
Jul 09, 2003 14.99 15.07 14.63 15.03 16,205 +0.04(+0.29%)
Jul 08, 2003 14.64 15.07 14.31 14.99 7,124 +0.67(+4.70%)
Jul 07, 2003 14.26 14.54 14.08 14.32 3,073 +0.21(+1.47%)
Jul 03, 2003 14.15 14.33 14.11 14.11 7,404 -0.29(-2.04%)
Jul 02, 2003 13.99 14.49 13.99 14.40 7,124 +0.72(+5.26%)
Jul 01, 2003 13.41 13.96 13.41 13.68 9,499 +0.28(+2.11%)
Jun 30, 2003 13.41 13.44 13.08 13.40 22,492 -0.20(-1.47%)
Jun 27, 2003 13.60 13.60 13.39 13.60 3,772 +0.04(+0.29%)
Jun 26, 2003 13.59 13.60 13.56 13.56 977 +0.12(+0.91%)
Jun 25, 2003 13.42 13.78 13.24 13.44 3,632 +0.02(+0.13%)
Jun 24, 2003 13.42 13.78 13.42 13.42 1,117 +0.00(+0.00%)
Jun 23, 2003 13.89 13.89 13.42 13.42 3,352 -0.38(-2.72%)
Jun 20, 2003 13.89 14.13 13.42 13.80 9,220 -0.13(-0.93%)
Jun 19, 2003 14.38 14.38 13.93 13.93 5,588 -0.45(-3.16%)
Jun 18, 2003 14.30 14.38 14.03 14.38 3,073 +0.03(+0.17%)
Jun 17, 2003 13.99 14.64 13.99 14.36 3,632 -0.23(-1.57%)
Jun 16, 2003 13.98 14.67 13.98 14.58 5,588 +0.59(+4.19%)
Jun 13, 2003 14.00 14.53 13.69 14.00 16,065 +0.27(+1.96%)
Jun 12, 2003 13.73 14.14 13.73 13.73 2,514 -0.30(-2.14%)
Jun 11, 2003 13.46 14.04 13.46 14.03 5,308 +0.23(+1.66%)
Jun 10, 2003 13.34 13.80 13.27 13.80 2,095 +0.20(+1.50%)
Jun 09, 2003 13.45 13.69 13.45 13.60 8,661 +0.64(+4.92%)
Jun 06, 2003 12.96 13.67 12.92 12.96 3,492 -0.44(-3.31%)
Jun 05, 2003 13.42 13.57 13.40 13.40 1,676 -0.11(-0.82%)
Jun 04, 2003 13.60 13.67 13.51 13.51 3,073 -0.16(-1.15%)
Jun 03, 2003 13.29 13.67 13.27 13.67 18,580 +0.44(+3.30%)
Jun 02, 2003 13.24 13.24 13.24 13.24 139 +0.00(+0.00%)
May 30, 2003 13.10 13.24 13.10 13.24 5,029 +0.16(+1.20%)
May 29, 2003 13.05 13.08 12.73 13.08 4,470 +0.32(+2.50%)
May 28, 2003 12.89 12.96 12.72 12.76 5,588 -0.21(-1.63%)
May 27, 2003 12.87 12.97 12.87 12.97 2,095 +0.10(+0.81%)
May 23, 2003 12.75 12.87 12.75 12.87 977 +0.13(+1.01%)
May 22, 2003 12.72 12.77 12.60 12.74 22,073 +0.09(+0.68%)
May 21, 2003 12.65 12.65 12.65 12.65 977 -0.05(-0.40%)
May 20, 2003 12.71 12.76 12.65 12.70 6,426 +0.05(+0.40%)
May 19, 2003 12.78 12.78 12.58 12.65 4,330 -0.23(-1.78%)
May 16, 2003 12.81 12.88 12.78 12.88 5,448 +0.10(+0.81%)
May 15, 2003 12.86 12.87 12.71 12.78 4,051 +0.04(+0.28%)
May 14, 2003 12.88 12.88 12.63 12.74 4,610 -0.09(-0.73%)
May 13, 2003 12.81 12.85 12.73 12.83 2,374 -0.10(-0.75%)
May 12, 2003 12.62 12.97 12.60 12.93 28,639 +0.05(+0.36%)
May 09, 2003 12.79 12.88 12.71 12.88 2,095 +0.09(+0.70%)
May 08, 2003 12.73 12.79 12.62 12.79 12,014 +0.06(+0.51%)
May 07, 2003 12.79 13.02 12.71 12.73 3,772 -0.35(-2.68%)
May 06, 2003 12.90 13.08 12.90 13.08 2,794 +0.11(+0.88%)
May 05, 2003 12.74 12.97 12.74 12.97 4,610 +0.22(+1.74%)
May 02, 2003 12.88 12.90 12.71 12.74 7,404 -0.11(-0.84%)
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.