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 (%)
Sep 30, 2015 26.41 26.41 26.22 26.28 48,698 +0.07(+0.26%)
Sep 29, 2015 26.21 26.33 26.00 26.21 64,914 +0.06(+0.23%)
Sep 28, 2015 26.02 26.29 25.94 26.15 81,258 -0.02(-0.06%)
Sep 25, 2015 26.41 26.62 26.15 26.17 54,878 -0.04(-0.16%)
Sep 24, 2015 25.88 26.34 25.81 26.21 113,727 +0.16(+0.62%)
Sep 23, 2015 26.07 26.20 25.91 26.05 48,264 +0.09(+0.36%)
Sep 22, 2015 25.59 26.04 25.59 25.96 59,119 +0.09(+0.36%)
Sep 21, 2015 25.61 25.92 25.49 25.86 63,077 +0.36(+1.43%)
Sep 18, 2015 25.28 25.77 25.28 25.50 111,690 -0.13(-0.50%)
Sep 17, 2015 26.16 26.62 25.60 25.63 94,557 -0.58(-2.19%)
Sep 16, 2015 26.19 26.24 25.88 26.20 115,545 -0.03(-0.10%)
Sep 15, 2015 25.62 26.23 25.62 26.23 82,360 +0.61(+2.38%)
Sep 14, 2015 25.49 25.80 25.46 25.62 77,969 +0.11(+0.43%)
Sep 11, 2015 25.64 25.69 25.30 25.51 97,246 -0.29(-1.11%)
Sep 10, 2015 25.36 25.80 25.29 25.80 52,486 +0.41(+1.60%)
Sep 09, 2015 25.47 25.60 25.25 25.39 88,823 +0.14(+0.57%)
Sep 08, 2015 25.07 25.36 25.03 25.25 162,704 +0.45(+1.81%)
Sep 04, 2015 24.32 24.80 24.80 24.80 78,629 +0.19(+0.79%)
Sep 03, 2015 24.72 24.93 24.56 24.60 78,953 -0.16(-0.65%)
Sep 02, 2015 24.53 24.76 24.32 24.76 76,707 +0.52(+2.13%)
Sep 01, 2015 24.72 24.85 24.14 24.25 76,088 -0.85(-3.40%)
Aug 31, 2015 24.59 25.12 24.54 25.10 88,523 +0.41(+1.64%)
Aug 28, 2015 24.52 24.84 24.49 24.70 143,646 +0.05(+0.21%)
Aug 27, 2015 24.39 24.78 24.19 24.64 103,581 +0.43(+1.78%)
Aug 26, 2015 24.06 24.23 23.69 24.21 143,483 +0.56(+2.36%)
Aug 25, 2015 24.53 24.53 23.64 23.66 97,014 -0.42(-1.76%)
Aug 24, 2015 23.98 24.87 23.98 24.08 131,544 -0.84(-3.36%)
Aug 21, 2015 24.46 25.04 24.45 24.92 111,964 +0.06(+0.24%)
Aug 20, 2015 25.04 25.04 24.79 24.86 43,482 -0.35(-1.38%)
Aug 19, 2015 25.22 25.41 24.96 25.20 41,176 -0.19(-0.77%)
Aug 18, 2015 25.47 25.52 25.14 25.40 63,943 -0.11(-0.43%)
Aug 17, 2015 25.12 25.56 25.08 25.51 136,995 +0.28(+1.11%)
Aug 14, 2015 24.86 25.33 24.86 25.23 78,777 +0.30(+1.19%)
Aug 13, 2015 24.84 25.08 24.76 24.93 65,793 +0.04(+0.17%)
Aug 12, 2015 25.00 25.13 24.70 24.89 110,041 -0.19(-0.74%)
Aug 11, 2015 24.81 25.08 24.74 25.08 67,559 +0.14(+0.58%)
Aug 10, 2015 25.04 25.26 24.88 24.93 79,784 +0.17(+0.68%)
Aug 07, 2015 24.43 25.22 24.43 24.76 57,102 +0.30(+1.24%)
Aug 06, 2015 24.87 24.93 24.44 24.46 264,616 -0.36(-1.43%)
Aug 05, 2015 24.49 24.84 24.49 24.81 55,321 +0.39(+1.59%)
Aug 04, 2015 24.50 24.79 24.41 24.43 41,654 -0.06(-0.24%)
Aug 03, 2015 24.40 24.48 24.32 24.48 40,541 +0.09(+0.38%)
Jul 31, 2015 24.36 24.53 24.31 24.39 250,628 +0.14(+0.59%)
Jul 30, 2015 24.25 24.44 24.16 24.25 42,532 -0.07(-0.28%)
Jul 29, 2015 24.35 24.63 24.31 24.31 33,996 -0.09(-0.38%)
Jul 28, 2015 24.23 24.45 23.96 24.41 100,211 +0.28(+1.15%)
Jul 27, 2015 23.99 24.21 23.89 24.13 144,810 -0.06(-0.24%)
Jul 24, 2015 24.47 25.20 23.84 24.19 208,403 -0.72(-2.90%)
Jul 23, 2015 25.64 25.64 24.81 24.91 41,274 -0.59(-2.31%)
Jul 22, 2015 25.22 25.57 25.22 25.50 71,023 +0.29(+1.13%)
Jul 21, 2015 25.62 25.62 25.20 25.21 53,320 -0.21(-0.83%)
Jul 20, 2015 25.58 25.66 25.30 25.42 52,433 -0.24(-0.92%)
Jul 17, 2015 25.81 25.81 25.49 25.66 31,721 -0.06(-0.23%)
Jul 16, 2015 25.57 25.88 25.57 25.72 36,007 +0.24(+0.92%)
Jul 15, 2015 25.57 25.67 25.42 25.48 70,259 -0.08(-0.30%)
Jul 14, 2015 25.53 25.66 25.45 25.56 55,759 -0.03(-0.10%)
Jul 13, 2015 25.57 25.92 25.56 25.58 49,495 +0.08(+0.30%)
Jul 10, 2015 25.53 25.68 25.31 25.51 46,627 +0.19(+0.76%)
Jul 09, 2015 25.47 25.78 25.19 25.31 54,814 +0.11(+0.43%)
Jul 08, 2015 25.26 25.42 25.15 25.20 43,991 -0.24(-0.92%)
Jul 07, 2015 25.49 25.50 25.20 25.44 41,514 -0.13(-0.49%)
Jul 06, 2015 25.12 25.59 25.12 25.57 41,299 +0.25(+1.00%)
Jul 02, 2015 25.61 25.31 25.31 25.31 28,456 -0.31(-1.21%)
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.