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 (%)
Jan 31, 2014 22.60 23.36 22.36 22.52 43,722 -0.55(-2.38%)
Jan 30, 2014 22.98 23.44 22.59 23.07 52,954 +0.32(+1.42%)
Jan 29, 2014 22.99 23.19 22.05 22.75 48,273 -0.34(-1.47%)
Jan 28, 2014 23.78 23.78 22.76 23.09 54,813 -0.63(-2.66%)
Jan 27, 2014 23.10 24.16 23.10 23.72 24,600 +0.15(+0.65%)
Jan 24, 2014 24.09 24.22 23.29 23.57 30,867 -0.57(-2.34%)
Jan 23, 2014 24.36 24.36 23.93 24.13 21,933 -0.26(-1.06%)
Jan 22, 2014 24.27 24.54 24.12 24.39 13,920 +0.12(+0.50%)
Jan 21, 2014 24.12 24.27 23.99 24.27 26,739 +0.19(+0.77%)
Jan 17, 2014 23.97 24.08 24.08 24.08 36,255 +0.15(+0.64%)
Jan 16, 2014 24.27 24.40 23.45 23.93 17,140 -0.29(-1.20%)
Jan 15, 2014 23.84 24.60 23.84 24.22 20,597 +0.38(+1.59%)
Jan 14, 2014 23.32 23.89 23.26 23.84 13,930 +0.56(+2.39%)
Jan 13, 2014 23.15 23.49 23.03 23.28 40,705 +0.03(+0.14%)
Jan 10, 2014 23.54 23.54 23.03 23.25 28,755 -0.26(-1.10%)
Jan 09, 2014 23.79 24.07 23.32 23.51 20,888 -0.13(-0.55%)
Jan 08, 2014 24.02 24.21 23.39 23.64 27,380 -0.47(-1.94%)
Jan 07, 2014 23.91 24.32 23.81 24.11 22,794 +0.21(+0.88%)
Jan 06, 2014 23.80 24.25 23.69 23.90 25,952 +0.13(+0.54%)
Jan 03, 2014 23.85 24.15 23.61 23.77 12,727 -0.07(-0.30%)
Jan 02, 2014 24.24 24.24 22.05 23.84 34,147 -0.55(-2.25%)
Dec 31, 2013 24.29 24.39 24.39 24.39 24,128 +0.16(+0.67%)
Dec 30, 2013 24.30 24.30 24.13 24.23 6,073 -0.06(-0.27%)
Dec 27, 2013 24.30 24.32 24.00 24.29 23,370 +0.04(+0.17%)
Dec 26, 2013 24.30 24.30 24.19 24.25 16,530 -0.04(-0.17%)
Dec 24, 2013 24.38 24.38 23.99 24.29 14,036 +0.01(+0.03%)
Dec 23, 2013 24.37 24.54 24.15 24.29 56,028 -0.48(-1.93%)
Dec 20, 2013 23.82 24.76 23.82 24.76 113,343 +1.07(+4.50%)
Dec 19, 2013 23.93 23.99 23.46 23.70 27,269 -0.26(-1.08%)
Dec 18, 2013 23.79 24.03 23.49 23.95 31,046 +0.18(+0.75%)
Dec 17, 2013 23.91 23.91 23.38 23.78 24,076 -0.06(-0.27%)
Dec 16, 2013 23.87 24.01 23.56 23.84 20,318 +0.00(+0.00%)
Dec 13, 2013 23.44 24.06 23.32 23.84 27,279 +0.44(+1.86%)
Dec 12, 2013 23.10 23.49 22.98 23.40 12,929 +0.27(+1.19%)
Dec 11, 2013 23.23 23.36 23.03 23.13 23,892 -0.16(-0.69%)
Dec 10, 2013 23.65 23.80 22.88 23.29 49,554 -0.34(-1.44%)
Dec 09, 2013 24.21 24.24 23.41 23.63 21,741 -0.53(-2.21%)
Dec 06, 2013 24.24 24.48 23.98 24.16 0 +0.21(+0.88%)
Dec 05, 2013 23.44 24.12 23.26 23.95 0 +0.58(+2.49%)
Dec 04, 2013 23.46 23.60 23.07 23.37 0 -0.15(-0.62%)
Dec 03, 2013 23.74 23.93 23.43 23.52 0 -0.18(-0.75%)
Dec 02, 2013 24.49 24.49 23.63 23.70 0 -0.78(-3.17%)
Nov 29, 2013 24.24 24.49 24.24 24.47 0 +0.20(+0.83%)
Nov 27, 2013 24.24 24.37 23.98 24.27 0 +0.02(+0.10%)
Nov 26, 2013 23.84 24.24 23.84 24.24 0 +0.50(+2.11%)
Nov 25, 2013 24.03 24.24 23.69 23.74 44,421 -0.14(-0.58%)
Nov 22, 2013 23.12 24.24 22.99 23.88 0 +0.82(+3.54%)
Nov 21, 2013 22.90 23.15 22.79 23.07 41,221 +0.33(+1.46%)
Nov 20, 2013 23.09 23.14 22.62 22.73 0 -0.12(-0.53%)
Nov 19, 2013 22.85 23.40 22.63 22.85 37,665 +0.03(+0.14%)
Nov 18, 2013 22.99 23.23 22.61 22.82 0 -0.04(-0.18%)
Nov 15, 2013 22.90 23.03 22.70 22.86 0 -0.11(-0.46%)
Nov 14, 2013 22.81 23.15 22.48 22.97 0 +0.22(+0.96%)
Nov 13, 2013 22.43 22.79 22.06 22.75 0 +0.24(+1.08%)
Nov 12, 2013 22.59 22.61 22.17 22.51 0 -0.09(-0.39%)
Nov 11, 2013 22.98 22.98 22.60 22.60 0 -0.37(-1.62%)
Nov 08, 2013 22.61 23.25 22.61 22.97 0 +0.34(+1.50%)
Nov 07, 2013 23.02 23.02 22.59 22.63 24,402 -0.22(-0.96%)
Nov 06, 2013 23.02 23.02 22.69 22.85 10,242 +0.02(+0.11%)
Nov 05, 2013 22.77 23.37 22.75 22.82 0 +0.03(+0.14%)
Nov 04, 2013 22.39 22.85 22.35 22.79 57,763 +0.48(+2.17%)
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.