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 29, 2011 14.90 15.21 14.89 15.01 87,760 +0.23(+1.56%)
Apr 28, 2011 14.29 14.85 14.28 14.78 15,072 +0.46(+3.23%)
Apr 27, 2011 14.50 14.90 14.24 14.32 54,355 -0.15(-1.03%)
Apr 26, 2011 14.56 14.78 14.47 14.47 74,786 -0.06(-0.41%)
Apr 25, 2011 14.90 14.96 14.46 14.53 160,652 -0.37(-2.50%)
Apr 21, 2011 14.95 14.96 14.62 14.90 22,287 +0.01(+0.10%)
Apr 20, 2011 14.96 15.09 14.66 14.88 40,733 +0.04(+0.30%)
Apr 19, 2011 14.85 15.03 14.70 14.84 16,986 +0.11(+0.76%)
Apr 18, 2011 15.05 15.05 14.56 14.73 18,196 -0.46(-3.04%)
Apr 15, 2011 14.80 15.23 14.72 15.19 34,052 +0.42(+2.88%)
Apr 14, 2011 14.56 14.76 14.55 14.76 13,539 +0.16(+1.07%)
Apr 13, 2011 14.71 14.84 14.56 14.61 34,694 -0.03(-0.20%)
Apr 12, 2011 14.67 14.82 14.64 14.64 19,671 -0.11(-0.76%)
Apr 11, 2011 14.86 14.94 14.60 14.75 31,863 -0.14(-0.95%)
Apr 08, 2011 15.38 15.38 14.89 14.89 11,801 -0.39(-2.54%)
Apr 07, 2011 15.55 15.61 15.16 15.28 30,010 -0.24(-1.54%)
Apr 06, 2011 15.57 15.68 15.49 15.52 24,700 -0.02(-0.14%)
Apr 05, 2011 15.64 15.82 15.48 15.54 37,979 -0.17(-1.09%)
Apr 04, 2011 15.63 15.76 15.57 15.71 112,299 +0.15(+0.96%)
Apr 01, 2011 15.38 15.64 15.38 15.56 22,426 +0.24(+1.56%)
Mar 31, 2011 15.14 15.32 15.05 15.32 73,054 +0.19(+1.23%)
Mar 30, 2011 15.14 15.26 14.58 15.14 59,840 +0.29(+1.96%)
Mar 29, 2011 14.55 14.85 14.31 14.85 40,792 +0.30(+2.05%)
Mar 28, 2011 14.47 14.79 14.36 14.55 17,557 -0.03(-0.20%)
Mar 25, 2011 14.56 14.63 14.39 14.58 17,553 +0.09(+0.62%)
Mar 24, 2011 14.57 14.57 14.35 14.49 21,631 +0.03(+0.21%)
Mar 23, 2011 14.62 14.62 14.34 14.46 15,786 -0.20(-1.37%)
Mar 22, 2011 14.90 15.00 14.64 14.66 32,794 -0.24(-1.60%)
Mar 21, 2011 14.45 14.98 14.43 14.90 81,605 +0.14(+0.96%)
Mar 18, 2011 13.73 14.82 13.73 14.76 85,509 +1.01(+7.37%)
Mar 17, 2011 13.86 13.86 13.70 13.74 28,281 -0.11(-0.81%)
Mar 16, 2011 14.06 14.15 13.78 13.86 33,255 -0.21(-1.48%)
Mar 15, 2011 13.55 14.18 13.52 14.06 24,894 +0.19(+1.34%)
Mar 14, 2011 14.04 14.06 13.83 13.88 13,641 -0.32(-2.26%)
Mar 11, 2011 14.04 14.29 13.95 14.20 34,166 +0.15(+1.06%)
Mar 10, 2011 14.50 14.65 14.04 14.05 50,659 -0.63(-4.31%)
Mar 09, 2011 14.94 14.94 14.64 14.68 27,252 -0.34(-2.28%)
Mar 08, 2011 14.72 15.03 14.41 15.03 22,149 +0.38(+2.59%)
Mar 07, 2011 14.88 14.88 14.41 14.65 46,989 -0.18(-1.21%)
Mar 04, 2011 15.19 15.19 14.71 14.82 43,932 -0.41(-2.69%)
Mar 03, 2011 15.34 15.41 15.13 15.23 57,982 +0.04(+0.24%)
Mar 02, 2011 15.38 15.38 14.96 15.20 50,323 -0.16(-1.07%)
Mar 01, 2011 15.70 15.70 15.23 15.36 55,815 -0.25(-1.57%)
Feb 28, 2011 15.73 15.73 15.52 15.61 78,687 +0.00(+0.00%)
Feb 25, 2011 15.46 15.76 15.38 15.61 35,216 +0.10(+0.62%)
Feb 24, 2011 15.35 15.51 15.21 15.51 28,140 +0.10(+0.68%)
Feb 23, 2011 15.59 15.96 15.33 15.41 25,888 -0.11(-0.72%)
Feb 22, 2011 15.73 15.93 15.50 15.52 28,070 -0.37(-2.34%)
Feb 18, 2011 15.79 15.90 15.72 15.89 22,513 +0.05(+0.33%)
Feb 17, 2011 15.74 15.87 15.33 15.84 39,450 +0.01(+0.05%)
Feb 16, 2011 15.61 15.98 15.60 15.83 23,518 +0.20(+1.29%)
Feb 15, 2011 15.47 15.81 15.47 15.63 39,035 +0.09(+0.58%)
Feb 14, 2011 15.55 15.69 15.43 15.54 22,585 -0.03(-0.19%)
Feb 11, 2011 15.42 15.64 15.37 15.57 28,030 +0.04(+0.24%)
Feb 10, 2011 15.26 15.58 15.26 15.53 44,751 +0.14(+0.92%)
Feb 09, 2011 15.31 15.50 15.26 15.39 25,720 +0.04(+0.29%)
Feb 08, 2011 15.32 15.45 15.23 15.35 32,433 -0.02(-0.14%)
Feb 07, 2011 14.95 15.63 14.95 15.37 77,747 +0.47(+3.13%)
Feb 04, 2011 14.77 15.01 14.53 14.90 31,272 +0.05(+0.35%)
Feb 03, 2011 15.09 15.35 14.61 14.85 65,008 +0.06(+0.40%)
Feb 02, 2011 13.99 14.94 13.99 14.79 109,995 +1.13(+8.28%)
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.