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 (%)
May 31, 2013 18.61 18.75 18.10 18.10 49,380 -0.65(-3.49%)
May 30, 2013 18.80 18.87 18.59 18.75 15,848 +0.06(+0.30%)
May 29, 2013 19.00 19.04 18.60 18.70 8,879 -0.32(-1.68%)
May 28, 2013 18.95 19.20 18.74 19.02 26,090 +0.26(+1.40%)
May 24, 2013 18.73 18.83 18.62 18.75 0 -0.07(-0.38%)
May 23, 2013 18.55 18.86 18.55 18.83 0 +0.27(+1.46%)
May 22, 2013 18.65 19.18 18.55 18.55 0 -0.05(-0.26%)
May 21, 2013 18.71 19.11 18.52 18.60 0 -0.10(-0.55%)
May 20, 2013 18.70 18.84 18.55 18.71 0 -0.01(-0.04%)
May 17, 2013 18.14 18.75 18.14 18.71 0 +0.58(+3.21%)
May 16, 2013 17.96 18.22 17.94 18.13 53,874 +0.18(+0.98%)
May 15, 2013 17.92 18.00 17.92 17.96 0 +0.11(+0.63%)
May 13, 2013 17.88 17.93 17.84 17.84 0 -0.10(-0.58%)
May 10, 2013 17.97 17.97 17.82 17.95 0 +0.05(+0.27%)
May 09, 2013 17.96 18.00 17.84 17.90 0 -0.06(-0.31%)
May 08, 2013 17.92 17.96 17.79 17.96 0 -0.06(-0.31%)
May 07, 2013 17.96 18.08 17.83 18.01 0 +0.06(+0.31%)
May 06, 2013 17.87 18.08 17.82 17.96 0 +0.03(+0.18%)
May 03, 2013 17.92 18.04 17.84 17.92 0 +0.22(+1.26%)
May 02, 2013 17.72 17.94 17.65 17.70 0 +0.02(+0.13%)
May 01, 2013 18.34 18.34 17.65 17.68 0 -0.72(-3.92%)
Apr 30, 2013 18.14 18.41 18.06 18.40 0 +0.31(+1.71%)
Apr 29, 2013 18.16 18.16 18.02 18.09 11,361 -0.06(-0.31%)
Apr 26, 2013 18.37 18.37 18.06 18.14 36,026 -0.33(-1.80%)
Apr 25, 2013 18.61 18.61 18.23 18.48 0 -0.10(-0.55%)
Apr 24, 2013 18.56 18.61 18.41 18.58 11,504 +0.06(+0.34%)
Apr 23, 2013 18.32 18.61 18.20 18.52 37,487 +0.31(+1.70%)
Apr 22, 2013 18.14 18.29 18.06 18.21 5,330 -0.01(-0.04%)
Apr 19, 2013 18.00 18.22 17.95 18.22 10,707 +0.17(+0.97%)
Apr 18, 2013 17.95 18.14 17.87 18.04 27,840 +0.12(+0.66%)
Apr 17, 2013 17.86 18.29 17.86 17.92 41,880 -0.03(-0.18%)
Apr 16, 2013 17.90 18.14 17.70 17.95 23,225 +0.23(+1.30%)
Apr 15, 2013 18.18 18.21 17.67 17.72 37,252 -0.49(-2.70%)
Apr 12, 2013 18.28 18.29 18.07 18.22 7,572 -0.07(-0.39%)
Apr 11, 2013 18.34 18.40 18.17 18.29 10,328 -0.02(-0.13%)
Apr 10, 2013 18.11 18.41 17.94 18.31 16,932 +0.29(+1.63%)
Apr 09, 2013 18.33 18.33 18.00 18.02 13,967 -0.25(-1.34%)
Apr 08, 2013 18.22 18.29 18.18 18.26 8,570 +0.04(+0.22%)
Apr 05, 2013 18.22 18.36 18.18 18.22 7,424 -0.22(-1.20%)
Apr 04, 2013 18.29 18.45 18.21 18.45 28,300 +0.23(+1.26%)
Apr 03, 2013 18.28 18.43 18.22 18.22 17,274 +0.02(+0.09%)
Apr 02, 2013 18.06 18.36 18.06 18.20 21,000 +0.26(+1.46%)
Apr 01, 2013 18.48 18.48 17.74 17.94 42,977 -0.50(-2.71%)
Mar 28, 2013 18.61 18.72 18.41 18.44 31,935 -0.14(-0.77%)
Mar 27, 2013 18.37 18.61 18.27 18.58 12,677 +0.17(+0.95%)
Mar 26, 2013 18.48 18.52 18.20 18.41 18,072 +0.01(+0.04%)
Mar 25, 2013 18.51 18.56 18.29 18.40 26,133 +0.02(+0.13%)
Mar 22, 2013 18.42 18.43 18.23 18.37 14,971 +0.06(+0.35%)
Mar 21, 2013 18.46 18.61 18.28 18.31 33,268 -0.29(-1.58%)
Mar 20, 2013 18.61 18.61 18.46 18.60 10,183 +0.11(+0.58%)
Mar 19, 2013 18.42 18.54 18.36 18.50 13,922 +0.16(+0.89%)
Mar 18, 2013 18.45 18.49 18.12 18.33 47,127 -0.23(-1.24%)
Mar 15, 2013 18.42 18.67 18.33 18.56 143,575 +0.19(+1.03%)
Mar 14, 2013 18.21 18.48 18.21 18.37 29,854 +0.13(+0.74%)
Mar 13, 2013 18.10 18.24 17.87 18.24 21,590 +0.11(+0.61%)
Mar 12, 2013 18.31 18.31 18.10 18.13 4,832 -0.16(-0.87%)
Mar 11, 2013 18.38 18.50 18.20 18.29 11,372 -0.17(-0.90%)
Mar 08, 2013 18.41 18.51 18.19 18.45 20,624 +0.12(+0.65%)
Mar 07, 2013 18.14 18.37 18.03 18.33 22,865 +0.24(+1.31%)
Mar 06, 2013 18.06 18.31 17.94 18.10 11,608 +0.03(+0.18%)
Mar 05, 2013 17.95 18.14 17.72 18.06 41,186 +0.16(+0.88%)
Mar 04, 2013 18.18 18.21 17.71 17.91 41,281 -0.25(-1.40%)
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.