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 (%)
Aug 31, 2012 17.18 17.45 17.00 17.17 19,083 +0.15(+0.87%)
Aug 30, 2012 17.09 17.20 16.99 17.02 5,493 -0.26(-1.49%)
Aug 29, 2012 16.07 17.41 16.05 17.28 13,558 +0.30(+1.75%)
Aug 27, 2012 16.90 17.02 16.85 16.98 11,361 +0.08(+0.46%)
Aug 24, 2012 16.93 17.09 16.27 16.90 12,732 -0.09(-0.55%)
Aug 23, 2012 17.13 17.18 16.95 16.99 19,153 -0.19(-1.09%)
Aug 22, 2012 17.13 17.23 17.00 17.18 15,598 +0.05(+0.32%)
Aug 21, 2012 17.25 17.56 17.10 17.13 36,052 -0.09(-0.50%)
Aug 20, 2012 17.41 17.48 17.10 17.21 23,550 -0.22(-1.25%)
Aug 17, 2012 17.03 17.49 16.91 17.43 24,935 +0.33(+1.92%)
Aug 16, 2012 16.94 17.10 16.81 17.10 32,265 +0.15(+0.87%)
Aug 15, 2012 16.95 17.15 16.79 16.96 81,954 -0.03(-0.18%)
Aug 14, 2012 17.19 17.33 16.93 16.99 14,654 -0.08(-0.46%)
Aug 13, 2012 17.13 17.29 16.96 17.06 17,863 -0.07(-0.41%)
Aug 10, 2012 17.10 17.24 16.90 17.13 25,784 +0.03(+0.18%)
Aug 09, 2012 16.93 17.13 16.63 17.10 32,307 +0.19(+1.11%)
Aug 08, 2012 16.63 16.92 16.63 16.92 23,463 +0.18(+1.07%)
Aug 07, 2012 16.53 17.03 16.53 16.74 36,366 +0.23(+1.42%)
Aug 06, 2012 16.43 16.60 16.42 16.50 40,694 +0.04(+0.24%)
Aug 03, 2012 16.32 16.81 16.24 16.46 27,545 +0.41(+2.53%)
Aug 02, 2012 15.88 16.16 15.88 16.06 338,868 +0.03(+0.19%)
Aug 01, 2012 16.03 16.20 15.96 16.03 57,479 +0.01(+0.05%)
Jul 31, 2012 16.07 16.16 15.97 16.02 33,786 -0.05(-0.34%)
Jul 30, 2012 16.29 16.37 16.02 16.07 19,741 -0.27(-1.66%)
Jul 27, 2012 15.88 16.34 15.88 16.34 28,710 +0.31(+1.93%)
Jul 26, 2012 16.22 16.22 15.91 16.03 16,494 -0.05(-0.29%)
Jul 25, 2012 16.10 16.21 15.88 16.08 187,408 +0.12(+0.73%)
Jul 24, 2012 16.40 16.40 15.93 15.96 18,761 -0.34(-2.09%)
Jul 23, 2012 16.17 16.36 16.17 16.31 17,210 -0.16(-0.99%)
Jul 20, 2012 16.55 16.65 16.42 16.47 21,360 -0.20(-1.21%)
Jul 19, 2012 16.73 16.77 16.62 16.67 15,027 -0.13(-0.78%)
Jul 18, 2012 16.72 16.81 16.72 16.80 30,166 +0.11(+0.65%)
Jul 17, 2012 16.51 16.78 16.46 16.69 48,875 +0.24(+1.46%)
Jul 16, 2012 16.36 16.59 16.26 16.45 31,326 -0.01(-0.05%)
Jul 13, 2012 16.21 16.46 16.21 16.46 39,251 +0.24(+1.48%)
Jul 12, 2012 16.24 16.34 16.19 16.22 66,881 -0.12(-0.71%)
Jul 11, 2012 16.17 16.38 16.17 16.34 20,888 +0.15(+0.91%)
Jul 10, 2012 16.07 16.21 15.98 16.19 54,918 +0.18(+1.11%)
Jul 09, 2012 16.02 16.19 15.97 16.01 17,237 -0.11(-0.67%)
Jul 06, 2012 16.10 16.27 16.07 16.12 16,001 -0.17(-1.05%)
Jul 05, 2012 16.22 16.30 16.22 16.29 11,367 -0.05(-0.28%)
Jul 03, 2012 16.27 16.38 16.17 16.34 10,176 +0.02(+0.09%)
Jul 02, 2012 16.27 16.33 16.08 16.32 43,482 +0.00(+0.00%)
Jun 29, 2012 16.37 16.38 16.22 16.32 41,768 +0.25(+1.54%)
Jun 28, 2012 15.93 16.07 15.88 16.07 26,840 +0.04(+0.24%)
Jun 27, 2012 16.07 16.07 15.97 16.03 29,886 -0.03(-0.19%)
Jun 26, 2012 15.96 16.07 15.94 16.07 29,061 +0.14(+0.88%)
Jun 25, 2012 15.75 15.96 15.72 15.93 13,637 -0.05(-0.29%)
Jun 22, 2012 15.84 16.04 15.84 15.97 243,221 +0.21(+1.33%)
Jun 21, 2012 16.03 16.03 15.69 15.76 32,617 -0.31(-1.93%)
Jun 20, 2012 16.07 16.14 15.87 16.07 13,943 +0.03(+0.19%)
Jun 19, 2012 15.79 16.14 15.62 16.04 29,989 +0.29(+1.82%)
Jun 18, 2012 15.74 15.88 15.69 15.76 33,950 -0.11(-0.68%)
Jun 15, 2012 15.69 16.00 15.69 15.86 103,356 +0.14(+0.89%)
Jun 14, 2012 15.62 15.87 15.61 15.72 128,929 +0.12(+0.79%)
Jun 13, 2012 15.61 15.75 15.49 15.60 40,225 -0.08(-0.49%)
Jun 12, 2012 15.49 15.70 15.25 15.68 24,434 +0.26(+1.71%)
Jun 11, 2012 16.10 16.16 15.37 15.41 44,567 -0.57(-3.59%)
Jun 08, 2012 15.81 16.05 15.81 15.99 35,167 +0.09(+0.54%)
Jun 07, 2012 15.92 15.97 15.82 15.90 51,391 +0.02(+0.15%)
Jun 06, 2012 15.92 15.92 15.71 15.88 51,426 +0.02(+0.10%)
Jun 05, 2012 15.69 15.89 15.69 15.86 22,815 +0.18(+1.14%)
Jun 04, 2012 15.61 15.72 15.49 15.69 38,961 +0.19(+1.25%)
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.