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, 2019 33.91 34.22 33.42 33.84 56,718 -0.52(-1.51%)
May 30, 2019 34.79 34.79 34.12 34.36 134,417 -0.41(-1.17%)
May 29, 2019 34.58 34.95 34.41 34.77 91,044 -0.11(-0.32%)
May 28, 2019 34.91 34.95 34.79 34.88 57,112 -0.05(-0.13%)
May 24, 2019 34.54 35.00 34.34 34.92 38,676 +0.62(+1.81%)
May 23, 2019 34.59 34.59 34.06 34.30 59,067 -0.63(-1.80%)
May 22, 2019 34.93 35.03 34.40 34.93 52,108 -0.08(-0.24%)
May 21, 2019 34.94 35.17 34.77 35.02 36,931 +0.07(+0.21%)
May 20, 2019 34.42 35.07 34.42 34.94 44,741 +0.29(+0.83%)
May 17, 2019 34.52 35.00 34.52 34.66 62,660 -0.14(-0.40%)
May 16, 2019 34.16 34.83 34.16 34.79 43,016 +0.58(+1.70%)
May 15, 2019 34.43 34.44 33.95 34.21 28,399 -0.52(-1.49%)
May 14, 2019 34.36 34.88 34.34 34.73 40,498 +0.37(+1.08%)
May 13, 2019 35.26 35.26 34.27 34.36 34,463 -1.42(-3.96%)
May 10, 2019 35.49 35.82 35.23 35.78 38,568 +0.16(+0.44%)
May 09, 2019 35.44 36.10 35.06 35.62 60,919 -0.05(-0.13%)
May 08, 2019 35.97 36.09 35.66 35.66 50,158 -0.42(-1.15%)
May 07, 2019 36.58 36.58 35.92 36.08 58,845 -0.52(-1.42%)
May 06, 2019 36.16 36.68 36.04 36.60 44,746 -0.06(-0.18%)
May 03, 2019 35.64 36.70 35.64 36.66 58,339 +1.06(+2.96%)
May 02, 2019 35.01 35.62 35.01 35.61 51,997 +0.62(+1.77%)
May 01, 2019 35.27 35.56 34.94 34.99 101,211 -0.27(-0.76%)
Apr 30, 2019 35.02 35.31 34.68 35.26 97,509 +0.23(+0.66%)
Apr 29, 2019 34.47 35.20 34.39 35.03 45,716 +0.57(+1.65%)
Apr 26, 2019 34.05 34.57 33.90 34.46 36,539 +0.54(+1.60%)
Apr 25, 2019 33.84 34.10 33.20 33.91 54,835 +0.07(+0.22%)
Apr 24, 2019 33.33 33.90 33.23 33.84 48,956 +0.38(+1.13%)
Apr 23, 2019 32.69 33.49 32.41 33.46 85,009 +0.96(+2.94%)
Apr 22, 2019 33.61 33.73 32.23 32.51 90,072 -1.05(-3.12%)
Apr 18, 2019 33.73 34.35 33.29 33.55 46,870 -1.05(-3.03%)
Apr 17, 2019 34.23 34.81 34.13 34.60 35,787 +0.20(+0.59%)
Apr 16, 2019 34.21 34.48 34.02 34.40 48,231 +0.32(+0.94%)
Apr 15, 2019 34.85 34.85 34.04 34.08 19,018 -0.61(-1.75%)
Apr 12, 2019 34.60 34.85 34.23 34.69 29,579 +0.38(+1.10%)
Apr 11, 2019 34.43 34.59 34.15 34.31 32,917 +0.02(+0.05%)
Apr 10, 2019 33.41 34.30 33.29 34.29 53,781 +0.77(+2.30%)
Apr 09, 2019 33.69 33.88 33.48 33.52 41,610 -0.57(-1.67%)
Apr 08, 2019 34.12 34.31 34.01 34.09 38,890 -0.07(-0.22%)
Apr 05, 2019 34.17 34.35 34.12 34.16 53,722 +0.00(+0.00%)
Apr 04, 2019 33.63 34.19 33.62 34.16 30,235 +0.54(+1.61%)
Apr 03, 2019 33.98 34.09 33.54 33.62 28,899 -0.10(-0.30%)
Apr 02, 2019 33.91 34.07 33.66 33.72 29,773 -0.31(-0.92%)
Apr 01, 2019 33.50 34.06 33.44 34.03 41,636 +0.81(+2.44%)
Mar 29, 2019 33.20 33.43 32.68 33.22 95,699 +0.03(+0.08%)
Mar 28, 2019 32.76 33.20 32.55 33.20 35,471 +0.51(+1.55%)
Mar 27, 2019 32.76 32.92 32.25 32.69 51,609 -0.06(-0.20%)
Mar 26, 2019 31.90 32.78 31.90 32.75 33,414 +0.98(+3.10%)
Mar 25, 2019 31.72 32.12 31.29 31.77 71,463 +0.04(+0.12%)
Mar 22, 2019 33.28 33.37 31.72 31.73 69,055 -1.80(-5.37%)
Mar 21, 2019 33.60 34.12 33.47 33.54 41,964 -0.75(-2.20%)
Mar 20, 2019 34.71 34.93 33.73 34.29 92,783 -0.47(-1.35%)
Mar 19, 2019 35.66 35.82 34.74 34.76 47,461 -0.88(-2.48%)
Mar 18, 2019 35.46 36.04 35.46 35.64 38,319 +0.18(+0.52%)
Mar 15, 2019 35.41 35.94 35.39 35.46 120,059 +0.05(+0.13%)
Mar 14, 2019 35.46 35.55 35.28 35.41 26,245 -0.06(-0.16%)
Mar 13, 2019 35.54 35.58 35.14 35.47 23,437 +0.12(+0.34%)
Mar 12, 2019 35.59 35.65 35.18 35.35 27,438 -0.24(-0.67%)
Mar 11, 2019 35.19 35.70 34.68 35.59 38,914 +0.45(+1.28%)
Mar 08, 2019 35.05 35.35 35.03 35.14 54,918 -0.02(-0.05%)
Mar 07, 2019 35.80 35.80 35.03 35.15 41,374 -0.64(-1.80%)
Mar 06, 2019 36.91 36.97 35.75 35.80 46,452 -1.09(-2.94%)
Mar 05, 2019 37.16 37.16 36.74 36.88 45,887 -0.27(-0.72%)
Mar 04, 2019 37.43 38.00 36.94 37.15 37,478 -0.40(-1.08%)
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.