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 (%)
Jun 28, 2019 34.25 34.64 34.23 34.54 188,521 +0.30(+0.86%)
Jun 27, 2019 33.79 34.31 33.61 34.25 76,820 +0.51(+1.51%)
Jun 26, 2019 33.86 34.23 33.69 33.74 65,772 -0.06(-0.16%)
Jun 25, 2019 33.55 34.00 33.31 33.79 41,186 +0.18(+0.52%)
Jun 24, 2019 34.05 34.28 33.60 33.62 51,148 -0.38(-1.12%)
Jun 21, 2019 34.03 34.42 33.98 34.00 71,087 -0.25(-0.73%)
Jun 20, 2019 34.74 34.74 33.98 34.25 56,799 -0.19(-0.54%)
Jun 19, 2019 34.76 35.19 34.36 34.43 94,375 -0.43(-1.22%)
Jun 18, 2019 34.42 35.16 34.42 34.86 41,915 +0.41(+1.18%)
Jun 17, 2019 35.09 35.09 34.33 34.45 44,187 -0.56(-1.61%)
Jun 14, 2019 35.03 35.33 34.66 35.02 41,377 -0.07(-0.21%)
Jun 13, 2019 34.99 35.25 34.94 35.09 30,859 +0.10(+0.29%)
Jun 12, 2019 35.14 35.15 34.81 34.99 34,899 -0.15(-0.42%)
Jun 11, 2019 35.37 35.37 34.89 35.14 50,389 -0.06(-0.18%)
Jun 10, 2019 34.88 35.29 34.08 35.20 46,086 +0.31(+0.90%)
Jun 07, 2019 34.68 34.97 34.54 34.89 72,923 +0.12(+0.35%)
Jun 06, 2019 34.65 34.81 34.14 34.77 56,023 +0.08(+0.24%)
Jun 05, 2019 34.69 34.98 34.35 34.68 55,385 -0.08(-0.24%)
Jun 04, 2019 34.45 34.80 34.03 34.77 67,716 +0.67(+1.95%)
Jun 03, 2019 34.01 34.34 33.55 34.10 58,771 +0.26(+0.77%)
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%)
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.