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 (%)
Nov 30, 2010 12.49 12.60 12.39 12.42 30,392 -0.15(-1.18%)
Nov 29, 2010 12.54 12.64 12.39 12.57 15,271 +0.00(+0.00%)
Nov 26, 2010 12.66 12.66 12.57 12.57 1,571 -0.13(-1.05%)
Nov 24, 2010 12.56 12.70 12.70 12.70 47,245 +0.21(+1.66%)
Nov 23, 2010 12.42 12.54 12.17 12.49 11,452 -0.01(-0.12%)
Nov 22, 2010 12.37 12.56 12.22 12.51 14,808 +0.08(+0.65%)
Nov 19, 2010 12.25 12.44 12.10 12.42 27,125 +0.20(+1.63%)
Nov 18, 2010 12.32 12.38 12.05 12.22 43,785 -0.01(-0.12%)
Nov 17, 2010 12.57 12.57 11.95 12.24 34,533 +0.02(+0.18%)
Nov 16, 2010 12.25 12.33 12.13 12.22 37,451 -0.08(-0.66%)
Nov 15, 2010 12.24 12.42 12.23 12.30 23,691 +0.00(+0.00%)
Nov 12, 2010 12.32 12.53 12.20 12.30 38,309 -0.13(-1.06%)
Nov 11, 2010 12.47 12.52 12.34 12.43 12,451 -0.15(-1.17%)
Nov 10, 2010 12.47 12.68 12.37 12.58 27,889 +0.17(+1.36%)
Nov 09, 2010 12.59 12.59 12.17 12.41 21,523 -0.17(-1.34%)
Nov 08, 2010 12.72 12.72 12.48 12.58 10,994 -0.15(-1.15%)
Nov 05, 2010 12.72 12.77 12.65 12.72 40,179 -0.04(-0.29%)
Nov 04, 2010 12.21 12.78 12.21 12.76 43,422 +0.69(+5.71%)
Nov 03, 2010 11.90 12.09 11.76 12.07 42,570 +0.19(+1.61%)
Nov 02, 2010 12.03 12.09 11.71 11.88 61,930 -0.05(-0.43%)
Nov 01, 2010 12.20 12.20 11.75 11.93 36,894 -0.32(-2.63%)
Oct 29, 2010 12.40 12.40 12.15 12.26 15,928 -0.15(-1.24%)
Oct 28, 2010 12.46 12.46 12.13 12.41 23,995 +0.07(+0.53%)
Oct 27, 2010 12.50 12.61 12.22 12.34 11,134 -0.18(-1.46%)
Oct 25, 2010 12.48 12.56 12.46 12.53 12,664 -0.03(-0.23%)
Oct 22, 2010 12.68 12.75 12.45 12.56 17,236 -0.07(-0.52%)
Oct 21, 2010 12.78 12.78 12.61 12.62 37,397 -0.14(-1.09%)
Oct 20, 2010 12.75 12.76 12.61 12.76 11,485 +0.06(+0.46%)
Oct 19, 2010 12.60 12.76 12.60 12.70 15,585 -0.06(-0.46%)
Oct 18, 2010 12.75 12.76 12.61 12.76 18,462 +0.07(+0.58%)
Oct 15, 2010 12.81 12.81 12.61 12.69 43,540 +0.02(+0.17%)
Oct 14, 2010 12.66 12.72 12.56 12.67 13,987 -0.08(-0.63%)
Oct 13, 2010 12.73 12.80 12.51 12.75 35,912 +0.03(+0.23%)
Oct 12, 2010 12.53 12.73 12.51 12.72 17,852 +0.11(+0.87%)
Oct 11, 2010 12.80 12.80 12.58 12.61 7,938 -0.25(-1.94%)
Oct 08, 2010 12.77 12.88 12.62 12.86 28,444 +0.04(+0.29%)
Oct 07, 2010 12.83 12.83 12.55 12.82 22,155 +0.01(+0.06%)
Oct 06, 2010 12.76 12.83 12.70 12.81 40,395 +0.05(+0.40%)
Oct 05, 2010 12.80 12.80 12.67 12.76 55,741 +0.02(+0.17%)
Oct 04, 2010 12.75 12.76 12.61 12.74 24,911 -0.01(-0.12%)
Oct 01, 2010 12.75 12.81 12.60 12.75 25,757 +0.12(+0.99%)
Sep 30, 2010 12.81 12.81 12.48 12.63 56,564 -0.15(-1.20%)
Sep 29, 2010 12.78 12.78 12.53 12.78 13,666 +0.00(+0.00%)
Sep 28, 2010 12.51 12.81 12.42 12.78 45,187 +0.33(+2.65%)
Sep 27, 2010 12.72 12.72 12.36 12.45 9,004 -0.23(-1.85%)
Sep 24, 2010 12.47 12.70 12.33 12.69 25,705 +0.35(+2.85%)
Sep 23, 2010 12.19 12.51 12.19 12.34 24,437 +0.08(+0.66%)
Sep 22, 2010 12.32 12.46 11.95 12.26 29,337 -0.10(-0.83%)
Sep 21, 2010 12.42 12.47 12.32 12.36 13,299 -0.14(-1.12%)
Sep 20, 2010 12.23 12.53 12.21 12.50 53,507 +0.25(+2.04%)
Sep 17, 2010 12.28 12.31 12.17 12.25 50,780 -0.07(-0.60%)
Sep 15, 2010 12.32 12.36 12.26 12.32 57,167 -0.04(-0.36%)
Sep 14, 2010 12.32 12.47 12.26 12.37 106,904 -0.03(-0.24%)
Sep 13, 2010 12.28 12.47 12.28 12.39 68,851 +0.19(+1.56%)
Sep 10, 2010 12.20 12.28 12.08 12.20 42,056 -0.01(-0.06%)
Sep 09, 2010 12.24 12.28 12.13 12.21 15,005 +0.13(+1.09%)
Sep 08, 2010 11.92 12.22 11.92 12.08 9,217 +0.09(+0.73%)
Sep 07, 2010 12.23 12.23 11.96 11.99 31,988 -0.29(-2.39%)
Sep 03, 2010 12.28 12.34 12.21 12.28 53,307 +0.11(+0.90%)
Sep 02, 2010 12.21 12.28 12.09 12.17 51,590 -0.07(-0.60%)
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.