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 (%)
Mar 31, 2008 15.11 15.59 15.11 15.59 838 +0.13(+0.83%)
Mar 28, 2008 15.39 15.46 15.03 15.46 5,018 +0.29(+1.89%)
Mar 27, 2008 14.52 15.75 14.52 15.17 10,431 +0.54(+3.67%)
Mar 26, 2008 14.67 14.67 14.22 14.64 6,318 -0.04(-0.24%)
Mar 25, 2008 14.67 14.67 14.67 14.67 1,246 +0.37(+2.59%)
Mar 24, 2008 14.17 14.62 14.17 14.30 6,172 -0.01(-0.09%)
Mar 21, 2008 14.32 14.32 14.32 14.32 139 +0.00(+0.00%)
Mar 20, 2008 14.32 14.32 14.32 14.32 139 +0.18(+1.27%)
Mar 19, 2008 14.30 14.42 14.14 14.14 1,601 +0.18(+1.28%)
Mar 18, 2008 13.99 13.99 13.96 13.96 1,852 +0.00(+0.00%)
Mar 17, 2008 14.02 14.02 13.96 13.96 1,955 -0.57(-3.94%)
Mar 14, 2008 14.53 14.53 14.53 14.53 413 -0.25(-1.70%)
Mar 13, 2008 14.86 14.88 14.78 14.78 7,060 +0.13(+0.88%)
Mar 12, 2008 14.02 15.02 14.02 14.65 6,954 +0.67(+4.76%)
Mar 11, 2008 14.14 15.03 13.99 13.99 25,015 -0.15(-1.06%)
Mar 10, 2008 14.24 14.24 13.99 14.14 14,490 -0.04(-0.25%)
Mar 07, 2008 14.24 14.24 14.06 14.17 4,330 +0.00(+0.00%)
Mar 06, 2008 14.24 14.24 14.17 14.17 6,204 -0.11(-0.80%)
Mar 05, 2008 14.29 14.29 14.29 14.29 157 +0.04(+0.30%)
Mar 04, 2008 14.09 14.24 14.09 14.24 2,479 +0.11(+0.76%)
Mar 03, 2008 13.99 14.14 13.99 14.14 3,129 +0.17(+1.23%)
Feb 29, 2008 14.32 14.40 13.96 13.97 11,902 -0.18(-1.27%)
Feb 28, 2008 14.14 14.28 14.14 14.14 2,071 +0.16(+1.13%)
Feb 27, 2008 14.32 14.32 13.99 13.99 6,120 -0.04(-0.26%)
Feb 26, 2008 14.40 14.42 13.99 14.02 4,917 -0.24(-1.66%)
Feb 25, 2008 14.32 14.32 13.94 14.26 26,201 +0.23(+1.63%)
Feb 22, 2008 14.03 14.03 14.03 14.03 1,117 -0.39(-2.68%)
Feb 21, 2008 14.42 14.42 14.42 14.42 139 +0.39(+2.76%)
Feb 20, 2008 14.04 14.04 13.99 14.03 25,359 +0.01(+0.10%)
Feb 19, 2008 14.02 14.02 14.02 14.02 0 +0.00(+0.00%)
Feb 18, 2008 14.42 14.42 14.02 14.02 1,596 +0.00(+0.00%)
Feb 15, 2008 14.42 14.42 14.02 14.02 1,596 +0.01(+0.05%)
Feb 14, 2008 14.01 14.01 14.01 14.01 279 -0.42(-2.88%)
Feb 13, 2008 14.42 14.42 14.42 14.42 417 +0.25(+1.77%)
Feb 12, 2008 14.65 14.65 14.09 14.17 26,511 +0.19(+1.33%)
Feb 11, 2008 14.14 14.14 13.96 13.99 2,110 +0.02(+0.15%)
Feb 08, 2008 13.76 13.97 13.76 13.97 803 -0.22(-1.56%)
Feb 07, 2008 14.34 14.34 14.19 14.19 983 -0.45(-3.09%)
Feb 06, 2008 15.00 15.00 14.64 14.64 698 -0.06(-0.38%)
Feb 05, 2008 14.67 14.70 14.62 14.70 2,849 +0.38(+2.65%)
Feb 04, 2008 14.32 14.32 14.06 14.32 5,618 -0.34(-2.34%)
Feb 01, 2008 14.89 15.07 14.66 14.66 9,599 +0.58(+4.12%)
Jan 31, 2008 13.71 14.08 13.71 14.08 10,952 +0.33(+2.39%)
Jan 30, 2008 14.92 14.92 13.71 13.75 15,402 -0.35(-2.49%)
Jan 29, 2008 14.10 14.10 14.10 14.10 1,065 +0.06(+0.46%)
Jan 28, 2008 14.04 14.04 14.04 14.04 2,794 +0.01(+0.05%)
Jan 25, 2008 13.96 14.03 13.87 14.03 2,686 +0.06(+0.46%)
Jan 24, 2008 14.42 14.42 13.92 13.97 5,958 -1.17(-7.75%)
Jan 23, 2008 14.50 15.14 13.60 15.14 6,682 +0.63(+4.34%)
Jan 22, 2008 14.50 15.33 14.50 14.51 3,975 +0.01(+0.05%)
Jan 21, 2008 14.51 14.72 14.50 14.50 7,817 +0.00(+0.00%)
Jan 18, 2008 14.51 14.72 14.50 14.50 7,817 -0.19(-1.27%)
Jan 17, 2008 14.50 14.69 14.50 14.69 698 +0.19(+1.28%)
Jan 16, 2008 14.75 14.75 14.50 14.50 4,207 -0.17(-1.17%)
Jan 15, 2008 14.67 14.67 14.67 14.67 0 +0.00(+0.00%)
Jan 14, 2008 14.70 14.70 14.67 14.67 2,387 -0.04(-0.29%)
Jan 11, 2008 15.01 15.04 14.71 14.72 7,488 -0.33(-2.19%)
Jan 10, 2008 15.23 15.23 14.95 15.05 15,794 -0.16(-1.08%)
Jan 09, 2008 15.65 15.65 15.21 15.21 3,777 -0.43(-2.75%)
Jan 08, 2008 15.59 15.64 15.59 15.64 342 +0.16(+1.06%)
Jan 07, 2008 15.48 15.48 15.48 15.48 0 +0.00(+0.00%)
Jan 04, 2008 16.28 16.28 15.32 15.48 1,860 -0.46(-2.88%)
Jan 03, 2008 16.59 17.04 15.93 15.93 4,952 -0.77(-4.59%)
Jan 02, 2008 16.64 16.70 15.85 16.70 1,872 +0.29(+1.74%)
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.