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 (%)
Jul 31, 2018 48.70 48.85 48.05 48.85 57,472 +0.10(+0.21%)
Jul 30, 2018 49.50 50.25 48.75 48.75 62,263 -0.60(-1.22%)
Jul 27, 2018 50.35 50.35 49.25 49.35 86,500 -0.55(-1.10%)
Jul 26, 2018 48.95 50.05 48.95 49.90 82,152 +0.90(+1.84%)
Jul 25, 2018 48.80 50.00 48.15 49.00 99,805 +0.20(+0.41%)
Jul 24, 2018 49.10 49.15 48.75 48.80 57,488 -0.05(-0.10%)
Jul 23, 2018 48.75 49.90 48.70 48.85 66,720 +0.30(+0.62%)
Jul 20, 2018 47.05 49.00 46.75 48.55 77,553 +1.40(+2.97%)
Jul 19, 2018 47.00 47.45 46.70 47.15 37,044 +0.00(+0.00%)
Jul 18, 2018 46.80 47.30 46.70 47.15 40,459 +0.30(+0.64%)
Jul 17, 2018 47.10 47.52 46.75 46.85 28,376 -0.30(-0.64%)
Jul 16, 2018 46.75 47.15 46.75 47.15 23,076 +0.50(+1.07%)
Jul 13, 2018 47.05 47.20 46.55 46.65 27,939 -0.45(-0.96%)
Jul 12, 2018 47.35 46.60 47.10 45,372 -0.25(-0.53%)
Jul 11, 2018 47.45 47.90 47.30 47.35 34,146 -0.20(-0.42%)
Jul 10, 2018 48.00 48.05 47.25 47.55 33,210 -0.60(-1.25%)
Jul 09, 2018 47.55 48.30 47.55 48.15 34,411 +0.80(+1.69%)
Jul 06, 2018 47.35 47.65 47.00 47.35 59,311 +0.05(+0.11%)
Jul 05, 2018 47.00 47.40 46.80 47.30 30,121 +0.45(+0.96%)
Jul 03, 2018 46.85 46.85 46.85 0 -0.15(-0.32%)
Jul 02, 2018 46.10 47.00 46.10 47.00 63,484 +0.70(+1.51%)
Jun 29, 2018 46.95 47.25 46.25 46.30 41,463 -0.40(-0.86%)
Jun 28, 2018 46.75 47.20 46.60 46.70 33,820 +0.00(+0.00%)
Jun 27, 2018 47.75 47.80 46.65 46.70 51,429 -1.15(-2.40%)
Jun 26, 2018 47.80 48.00 47.50 47.85 33,382 +0.10(+0.21%)
Jun 25, 2018 48.00 48.20 47.55 47.75 71,786 -0.50(-1.04%)
Jun 22, 2018 48.25 48.50 47.75 48.25 236,417 +0.15(+0.31%)
Jun 21, 2018 48.45 48.75 48.02 48.10 57,621 -0.40(-0.82%)
Jun 20, 2018 48.50 48.65 48.30 48.50 57,166 +0.25(+0.52%)
Jun 19, 2018 47.55 48.50 47.55 48.25 58,152 +0.55(+1.15%)
Jun 18, 2018 47.30 47.95 47.25 47.70 61,530 +0.25(+0.53%)
Jun 15, 2018 47.40 47.15 47.45 112,348 +0.05(+0.11%)
Jun 14, 2018 47.35 47.58 47.00 47.40 60,083 +0.15(+0.32%)
Jun 13, 2018 47.20 47.70 46.95 47.25 57,392 +0.15(+0.32%)
Jun 12, 2018 47.45 48.00 47.00 47.10 53,603 -0.30(-0.63%)
Jun 11, 2018 47.95 48.40 47.40 47.40 46,135 -0.65(-1.35%)
Jun 08, 2018 47.85 48.50 47.65 48.05 78,996 -0.25(-0.52%)
Jun 07, 2018 48.30 48.90 48.02 48.30 54,425 +0.15(+0.31%)
Jun 06, 2018 47.85 48.25 47.80 48.15 60,851 +0.30(+0.63%)
Jun 05, 2018 47.80 47.85 47.35 47.85 40,361 +0.15(+0.31%)
Jun 04, 2018 47.65 47.85 47.25 47.70 84,920 +0.25(+0.53%)
Jun 01, 2018 47.25 47.80 47.25 47.45 93,141 +0.50(+1.06%)
May 31, 2018 47.30 47.55 46.95 46.95 50,503 -0.40(-0.84%)
May 30, 2018 46.65 47.35 45.45 47.35 65,405 +0.85(+1.83%)
May 29, 2018 46.95 47.05 46.10 46.50 49,052 -0.75(-1.59%)
May 25, 2018 47.25 47.25 47.25 0 +0.05(+0.11%)
May 24, 2018 47.05 47.25 46.45 47.20 39,854 +0.00(+0.00%)
May 23, 2018 47.20 47.40 46.90 47.20 46,787 +0.05(+0.11%)
May 22, 2018 47.20 47.65 47.15 47.15 74,129 +0.05(+0.11%)
May 21, 2018 46.80 47.30 46.60 47.10 77,497 +0.35(+0.75%)
May 18, 2018 46.25 47.00 46.25 46.75 94,532 +0.50(+1.08%)
May 17, 2018 45.90 46.30 45.77 46.25 68,447 +0.30(+0.65%)
May 16, 2018 45.80 46.00 45.52 45.95 42,187 +0.10(+0.22%)
May 15, 2018 45.40 46.05 45.40 45.85 49,729 +0.35(+0.77%)
May 14, 2018 46.10 46.15 45.50 45.50 39,740 -0.55(-1.19%)
May 11, 2018 46.15 46.35 45.95 46.05 30,099 +0.10(+0.22%)
May 10, 2018 45.90 46.25 45.70 45.95 46,306 +0.10(+0.22%)
May 09, 2018 45.95 46.00 45.60 45.85 55,352 +0.05(+0.11%)
May 08, 2018 45.40 45.90 45.40 45.80 66,829 +0.45(+0.99%)
May 07, 2018 45.30 45.60 45.00 45.35 34,282 +0.10(+0.22%)
May 04, 2018 44.50 45.60 44.40 45.25 37,408 +0.55(+1.23%)
May 03, 2018 44.90 44.95 41.55 44.70 62,939 -0.40(-0.89%)
May 02, 2018 44.70 45.35 44.45 45.10 124,362 +0.45(+1.01%)
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.