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 (%)
Dec 31, 2008 14.91 14.91 13.83 14.39 0 -0.20(-1.37%)
Dec 30, 2008 14.62 14.91 14.32 14.59 4,854 +0.24(+1.70%)
Dec 29, 2008 14.53 14.67 14.27 14.34 6,198 -0.19(-1.28%)
Dec 26, 2008 14.60 14.91 14.42 14.53 8,041 +0.10(+0.67%)
Dec 24, 2008 14.62 14.63 14.31 14.43 2,870 -0.14(-0.96%)
Dec 23, 2008 14.63 14.64 14.09 14.57 4,117 -0.06(-0.44%)
Dec 22, 2008 15.03 15.05 14.03 14.64 61,784 -0.09(-0.58%)
Dec 19, 2008 15.19 15.19 14.11 14.72 61,834 +0.05(+0.34%)
Dec 18, 2008 14.60 15.03 14.57 14.67 17,690 +0.12(+0.84%)
Dec 17, 2008 14.44 14.90 13.89 14.55 17,180 +0.06(+0.44%)
Dec 16, 2008 14.53 14.53 13.29 14.49 25,730 +0.21(+1.50%)
Dec 15, 2008 14.75 14.80 13.53 14.27 6,916 +0.13(+0.91%)
Dec 12, 2008 13.61 14.14 13.19 14.14 10,683 +0.37(+2.65%)
Dec 11, 2008 14.56 15.38 13.78 13.78 13,231 -0.89(-6.05%)
Dec 10, 2008 15.50 15.55 14.35 14.67 12,293 -0.15(-1.01%)
Dec 09, 2008 14.68 15.48 14.32 14.82 24,903 +0.00(+0.00%)
Dec 08, 2008 14.67 14.82 13.85 14.82 21,841 +0.50(+3.50%)
Dec 05, 2008 13.59 14.32 12.91 14.32 13,742 +0.57(+4.11%)
Dec 04, 2008 14.19 14.67 13.53 13.75 5,333 -0.60(-4.19%)
Dec 03, 2008 14.32 14.46 13.36 14.35 24,590 +0.47(+3.35%)
Dec 02, 2008 13.10 13.94 12.78 13.89 25,730 +1.15(+8.99%)
Dec 01, 2008 13.98 14.29 12.74 12.74 18,348 -1.75(-12.06%)
Nov 28, 2008 13.67 14.81 13.67 14.49 5,905 +0.78(+5.69%)
Nov 26, 2008 13.06 13.75 13.02 13.71 23,217 +0.39(+2.96%)
Nov 25, 2008 12.71 13.66 12.51 13.31 45,111 +0.64(+5.09%)
Nov 24, 2008 11.78 12.71 11.52 12.67 24,006 +0.84(+7.14%)
Nov 21, 2008 11.50 11.82 11.24 11.82 38,485 +0.55(+4.89%)
Nov 20, 2008 11.15 11.52 11.09 11.27 34,951 -0.07(-0.63%)
Nov 19, 2008 11.99 12.38 11.35 11.35 8,630 -0.80(-6.60%)
Nov 18, 2008 12.18 12.40 11.52 12.15 24,441 +0.12(+1.01%)
Nov 17, 2008 12.24 12.24 11.85 12.03 16,235 -0.34(-2.72%)
Nov 14, 2008 13.31 14.14 11.76 12.36 27,766 -1.25(-9.15%)
Nov 13, 2008 12.89 13.84 12.25 13.61 15,311 +0.67(+5.20%)
Nov 12, 2008 13.19 14.21 12.92 12.93 8,925 -0.54(-4.04%)
Nov 11, 2008 13.29 14.34 13.06 13.48 7,509 -0.01(-0.11%)
Nov 10, 2008 14.06 14.52 13.49 13.49 7,696 -0.31(-2.23%)
Nov 07, 2008 12.98 14.32 12.98 13.80 9,525 +0.95(+7.41%)
Nov 06, 2008 13.49 13.51 12.85 12.85 6,545 -0.79(-5.77%)
Nov 05, 2008 14.07 14.22 13.62 13.64 9,649 -0.69(-4.84%)
Nov 04, 2008 15.52 15.85 14.04 14.33 19,621 -0.81(-5.34%)
Nov 03, 2008 15.28 15.70 14.77 15.14 19,159 -0.03(-0.19%)
Oct 31, 2008 13.12 15.22 13.12 15.17 33,860 +1.93(+14.60%)
Oct 30, 2008 13.44 13.60 12.66 13.24 14,340 -0.16(-1.23%)
Oct 29, 2008 13.73 13.85 12.37 13.40 16,177 +0.41(+3.14%)
Oct 28, 2008 12.11 13.35 11.55 12.99 20,613 +1.30(+11.08%)
Oct 27, 2008 12.35 12.35 11.61 11.70 15,146 -0.97(-7.63%)
Oct 24, 2008 11.86 12.81 11.86 12.66 7,559 +0.29(+2.37%)
Oct 23, 2008 13.38 13.38 12.01 12.37 35,092 -0.88(-6.64%)
Oct 22, 2008 14.75 14.75 13.22 13.25 14,607 -1.64(-11.01%)
Oct 21, 2008 15.55 15.55 14.67 14.89 5,472 -1.24(-7.68%)
Oct 20, 2008 16.36 16.36 15.57 16.13 12,143 +0.01(+0.04%)
Oct 17, 2008 15.52 17.18 14.36 16.12 50,159 +0.01(+0.04%)
Oct 16, 2008 13.44 16.11 13.24 16.11 19,932 +2.88(+21.81%)
Oct 15, 2008 13.89 14.14 12.61 13.23 14,100 -0.62(-4.45%)
Oct 14, 2008 16.59 16.59 13.36 13.84 8,855 -2.16(-13.51%)
Oct 13, 2008 15.14 16.11 13.27 16.01 43,721 +1.41(+9.66%)
Oct 10, 2008 12.89 14.89 12.31 14.60 57,711 +1.27(+9.51%)
Oct 09, 2008 15.37 15.55 13.33 13.33 34,199 -3.01(-18.44%)
Oct 08, 2008 15.58 17.52 15.28 16.34 25,831 +0.05(+0.31%)
Oct 07, 2008 15.67 17.82 15.57 16.29 19,520 -0.89(-5.17%)
Oct 06, 2008 16.36 17.89 15.83 17.18 24,949 +0.34(+2.04%)
Oct 03, 2008 15.58 17.18 15.58 16.84 9,019 +0.67(+4.16%)
Oct 02, 2008 15.65 16.41 15.65 16.16 12,794 +0.42(+2.64%)
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.