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, 2019 34.02 34.23 33.73 34.01 81,180 -0.06(-0.16%)
Jan 30, 2019 34.17 34.29 33.92 34.07 49,703 -0.08(-0.24%)
Jan 29, 2019 34.55 34.81 34.02 34.15 72,442 -0.15(-0.43%)
Jan 28, 2019 34.12 34.91 34.05 34.30 41,176 -0.05(-0.13%)
Jan 25, 2019 34.30 34.64 34.26 34.34 71,382 +0.09(+0.27%)
Jan 24, 2019 34.01 34.64 33.91 34.25 52,455 +0.00(+0.00%)
Jan 23, 2019 34.15 34.50 33.78 34.25 116,361 +0.09(+0.27%)
Jan 22, 2019 33.21 34.86 32.91 34.16 213,259 -0.55(-1.58%)
Jan 18, 2019 34.49 35.30 34.30 34.71 226,739 +0.35(+1.01%)
Jan 17, 2019 34.04 34.57 33.90 34.36 42,780 +0.27(+0.80%)
Jan 16, 2019 33.49 34.09 33.35 34.09 46,743 +0.78(+2.33%)
Jan 15, 2019 32.96 33.36 32.74 33.31 25,723 +0.28(+0.86%)
Jan 14, 2019 33.19 33.67 33.01 33.03 39,877 -0.31(-0.93%)
Jan 11, 2019 33.17 33.61 32.75 33.34 50,252 -0.06(-0.19%)
Jan 10, 2019 33.29 33.55 32.82 33.40 30,216 -0.04(-0.11%)
Jan 09, 2019 33.53 33.71 33.11 33.44 47,965 +0.01(+0.03%)
Jan 08, 2019 32.99 33.69 32.74 33.43 32,768 +0.60(+1.84%)
Jan 07, 2019 32.53 33.21 32.46 32.83 37,612 +0.23(+0.70%)
Jan 04, 2019 32.16 33.25 31.68 32.60 37,443 +0.83(+2.62%)
Jan 03, 2019 31.63 32.11 31.40 31.77 39,873 -0.04(-0.11%)
Jan 02, 2019 31.13 33.96 30.23 31.80 67,580 +0.38(+1.22%)
Dec 31, 2018 31.27 31.53 31.10 31.42 49,924 +0.18(+0.58%)
Dec 28, 2018 30.95 31.70 30.73 31.24 59,777 +0.35(+1.12%)
Dec 27, 2018 30.84 31.47 30.00 30.89 73,319 -0.27(-0.88%)
Dec 26, 2018 30.27 31.83 30.00 31.16 74,831 +0.93(+3.08%)
Dec 24, 2018 30.89 34.12 30.23 30.23 36,457 -0.81(-2.62%)
Dec 21, 2018 31.07 34.41 30.36 31.05 251,482 +0.26(+0.83%)
Dec 20, 2018 30.55 31.88 30.55 30.79 62,261 +0.22(+0.72%)
Dec 19, 2018 31.97 32.11 30.51 30.57 103,578 -1.31(-4.10%)
Dec 18, 2018 32.41 32.67 31.70 31.88 59,245 -0.29(-0.91%)
Dec 17, 2018 32.26 33.00 32.03 32.17 117,826 -0.25(-0.76%)
Dec 14, 2018 32.82 33.33 32.26 32.42 80,579 -0.56(-1.69%)
Dec 13, 2018 33.83 34.09 32.67 32.97 85,725 -0.86(-2.54%)
Dec 12, 2018 32.96 34.42 32.55 33.83 78,145 +0.90(+2.72%)
Dec 11, 2018 33.32 33.55 32.74 32.94 65,306 -0.12(-0.36%)
Dec 10, 2018 33.24 33.83 32.45 33.06 114,604 -0.17(-0.52%)
Dec 07, 2018 32.57 33.59 32.57 33.23 257,832 +0.67(+2.05%)
Dec 06, 2018 32.39 32.65 31.76 32.56 144,015 -0.34(-1.03%)
Dec 04, 2018 35.45 35.58 32.84 32.90 90,980 -2.64(-7.43%)
Dec 03, 2018 36.22 36.22 35.22 35.54 50,922 -0.37(-1.04%)
Nov 30, 2018 35.48 36.08 35.48 35.91 88,681 +0.44(+1.24%)
Nov 29, 2018 35.51 35.60 35.14 35.48 97,865 -0.15(-0.41%)
Nov 28, 2018 35.25 35.77 34.74 35.62 108,955 +0.40(+1.14%)
Nov 27, 2018 35.67 35.78 35.05 35.22 61,225 -0.44(-1.23%)
Nov 26, 2018 35.18 36.13 35.18 35.66 94,743 +0.29(+0.83%)
Nov 23, 2018 35.11 35.78 34.86 35.37 29,122 +0.11(+0.31%)
Nov 21, 2018 35.26 35.26 35.26 0 +0.09(+0.26%)
Nov 20, 2018 35.65 35.65 34.80 35.17 58,896 -0.79(-2.18%)
Nov 19, 2018 36.24 36.71 35.62 35.95 56,712 -0.30(-0.83%)
Nov 16, 2018 35.99 36.31 35.90 36.25 54,194 -0.03(-0.08%)
Nov 15, 2018 35.84 36.44 35.84 36.28 122,650 +0.22(+0.61%)
Nov 14, 2018 36.81 37.36 35.72 36.06 46,345 -0.53(-1.45%)
Nov 13, 2018 36.47 36.96 36.36 36.59 47,599 +0.23(+0.63%)
Nov 12, 2018 36.78 37.27 36.32 36.36 35,696 -0.41(-1.12%)
Nov 09, 2018 37.00 37.17 36.57 36.77 30,874 -0.39(-1.06%)
Nov 08, 2018 36.68 37.38 36.57 37.17 30,406 +0.24(+0.64%)
Nov 07, 2018 36.79 37.12 36.36 36.93 45,238 +0.15(+0.40%)
Nov 06, 2018 36.42 37.05 36.15 36.78 17,465 +0.36(+0.98%)
Nov 05, 2018 36.53 36.98 36.22 36.43 27,666 -0.09(-0.25%)
Nov 02, 2018 36.67 37.02 35.89 36.52 90,761 +0.09(+0.25%)
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.