Skip to main content
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 (%)
Oct 31, 2003 24.40 24.93 23.78 23.78 3,248 -0.03(-0.13%)
Oct 30, 2003 25.10 23.81 23.70 23.81 4,800 -1.29(-5.14%)
Oct 29, 2003 22.98 25.20 22.98 25.10 21,248 +1.61(+6.85%)
Oct 28, 2003 21.41 23.50 21.41 23.49 14,880 +1.34(+6.05%)
Oct 27, 2003 21.01 22.15 21.01 22.15 10,700 +0.65(+3.02%)
Oct 24, 2003 21.00 21.75 20.79 21.50 6,200 +0.00(+0.00%)
Oct 23, 2003 21.00 21.50 21.00 21.50 2,100 +0.40(+1.89%)
Oct 22, 2003 21.36 21.76 21.10 21.10 14,000 -0.90(-4.09%)
Oct 21, 2003 21.84 22.00 21.05 22.00 5,900 +0.10(+0.46%)
Oct 20, 2003 21.52 21.90 21.11 21.90 3,100 +0.56(+2.62%)
Oct 17, 2003 21.63 21.94 21.10 21.34 8,085 -0.28(-1.30%)
Oct 16, 2003 21.19 21.63 21.05 21.62 6,200 +0.40(+1.89%)
Oct 15, 2003 21.63 21.63 20.68 21.22 9,587 -0.41(-1.90%)
Oct 14, 2003 20.96 21.70 20.87 21.63 16,548 +0.63(+3.00%)
Oct 13, 2003 20.69 21.25 20.69 21.00 9,700 +0.81(+4.01%)
Oct 10, 2003 20.80 20.80 20.18 20.19 8,178 -0.76(-3.63%)
Oct 09, 2003 21.41 22.18 20.85 20.95 8,812 -0.22(-1.04%)
Oct 08, 2003 21.77 22.00 21.16 21.17 3,250 -0.81(-3.69%)
Oct 07, 2003 21.55 22.00 21.55 21.98 2,550 +0.29(+1.34%)
Oct 06, 2003 21.08 21.69 21.04 21.69 7,400 +0.26(+1.21%)
Oct 03, 2003 21.60 21.69 21.02 21.43 7,300 -0.13(-0.60%)
Oct 02, 2003 21.01 21.59 21.00 21.56 16,563 +0.50(+2.37%)
Oct 01, 2003 21.05 21.34 21.00 21.06 3,232 +0.08(+0.41%)
Sep 30, 2003 21.00 21.05 20.89 20.98 4,900 -0.35(-1.64%)
Sep 29, 2003 21.15 21.32 20.65 21.32 5,710 -0.08(-0.37%)
Sep 26, 2003 21.43 21.48 21.00 21.41 8,936 +0.01(+0.02%)
Sep 25, 2003 21.45 21.68 21.40 21.40 2,400 +0.00(+0.00%)
Sep 24, 2003 21.39 21.40 21.40 21.40 1,700 +0.01(+0.07%)
Sep 23, 2003 21.61 21.73 21.39 21.39 8,922 -0.19(-0.90%)
Sep 22, 2003 21.68 21.75 21.35 21.58 9,085 -0.12(-0.53%)
Sep 19, 2003 21.75 21.75 21.57 21.70 3,900 +0.02(+0.09%)
Sep 18, 2003 21.62 21.68 21.53 21.68 1,700 -0.07(-0.34%)
Sep 17, 2003 21.53 21.75 21.52 21.75 1,200 +0.15(+0.69%)
Sep 16, 2003 21.70 21.75 21.54 21.60 6,126 +0.10(+0.47%)
Sep 11, 2003 21.35 21.50 21.35 21.50 2,900 +0.12(+0.58%)
Sep 10, 2003 21.51 21.68 21.34 21.38 7,400 -0.02(-0.12%)
Sep 09, 2003 21.50 21.50 21.35 21.40 3,200 -0.10(-0.47%)
Sep 08, 2003 21.71 21.72 21.15 21.50 4,700 -0.10(-0.46%)
Sep 05, 2003 21.85 21.85 21.59 21.60 4,600 -0.05(-0.23%)
Sep 04, 2003 21.63 21.85 21.34 21.65 11,000 +0.34(+1.62%)
Sep 03, 2003 21.00 21.30 20.95 21.30 22,900 +0.31(+1.48%)
Sep 02, 2003 20.95 21.03 20.88 21.00 11,000 +0.14(+0.70%)
Aug 29, 2003 20.84 21.00 20.84 20.85 19,400 +0.08(+0.36%)
Aug 28, 2003 20.61 20.85 20.61 20.77 5,200 -0.01(-0.02%)
Aug 27, 2003 21.00 21.00 20.78 20.78 5,700 -0.04(-0.22%)
Aug 26, 2003 20.73 20.82 20.40 20.82 2,500 -0.12(-0.60%)
Aug 25, 2003 20.77 20.95 20.50 20.95 2,200 +0.45(+2.20%)
Aug 22, 2003 21.52 21.69 20.50 20.50 2,600 -0.67(-3.16%)
Aug 21, 2003 21.37 21.48 21.03 21.17 10,600 -0.12(-0.56%)
Aug 20, 2003 21.70 21.70 21.29 21.29 2,400 +0.14(+0.66%)
Aug 19, 2003 21.19 21.45 21.00 21.15 3,700 +0.38(+1.81%)
Aug 18, 2003 20.55 21.20 20.50 20.77 5,700 +0.18(+0.85%)
Aug 15, 2003 20.70 20.75 20.60 20.60 2,800 +0.07(+0.36%)
Aug 14, 2003 20.96 21.21 20.51 20.52 2,200 -0.72(-3.39%)
Aug 13, 2003 21.10 21.24 20.76 21.24 800 +0.32(+1.53%)
Aug 12, 2003 20.13 20.93 20.13 20.93 900 +0.80(+3.98%)
Aug 11, 2003 20.27 20.27 20.12 20.12 2,100 +0.02(+0.10%)
Aug 08, 2003 20.12 20.21 20.11 20.11 1,000 -0.21(-1.03%)
Aug 07, 2003 20.38 20.62 20.10 20.32 1,200 -0.06(-0.32%)
Aug 06, 2003 20.34 20.75 20.10 20.38 900 +0.04(+0.20%)
Aug 05, 2003 20.50 20.50 20.18 20.34 6,500 +0.34(+1.70%)
Aug 04, 2003 19.90 20.05 19.90 20.00 3,100 +0.00(+0.00%)
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.