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 (%)
May 24, 2011 15.45 15.45 15.08 15.20 99,059 -0.23(-1.51%)
May 23, 2011 15.40 15.49 15.20 15.43 34,639 -0.17(-1.11%)
May 20, 2011 15.36 15.66 15.36 15.61 41,943 +0.14(+0.92%)
May 19, 2011 15.54 15.54 15.27 15.46 168,439 -0.11(-0.68%)
May 18, 2011 15.39 15.57 15.36 15.57 45,483 +0.20(+1.32%)
May 17, 2011 15.37 15.46 15.33 15.37 41,813 -0.09(-0.58%)
May 16, 2011 15.37 15.51 15.24 15.46 69,399 +0.01(+0.05%)
May 13, 2011 15.46 15.48 15.31 15.45 35,048 +0.00(+0.00%)
May 12, 2011 15.31 15.52 15.22 15.45 86,558 +0.08(+0.49%)
May 11, 2011 15.49 15.73 15.03 15.37 52,255 -0.23(-1.44%)
May 10, 2011 15.00 15.64 15.00 15.60 51,869 +0.65(+4.32%)
May 09, 2011 14.94 15.01 14.84 14.95 91,573 -0.05(-0.35%)
May 06, 2011 14.85 15.15 14.85 15.00 30,218 +0.26(+1.73%)
May 05, 2011 14.41 14.81 14.38 14.75 118,167 -0.07(-0.50%)
May 04, 2011 15.03 15.03 14.62 14.82 36,138 -0.25(-1.63%)
May 03, 2011 15.00 15.12 14.83 15.07 34,549 +0.10(+0.70%)
May 02, 2011 14.97 15.23 14.91 14.97 49,307 -0.04(-0.30%)
Apr 29, 2011 14.90 15.21 14.89 15.01 87,760 +0.23(+1.56%)
Apr 28, 2011 14.29 14.85 14.28 14.78 15,072 +0.46(+3.23%)
Apr 27, 2011 14.50 14.90 14.24 14.32 54,355 -0.15(-1.03%)
Apr 26, 2011 14.56 14.78 14.47 14.47 74,786 -0.06(-0.41%)
Apr 25, 2011 14.90 14.96 14.46 14.53 160,652 -0.37(-2.50%)
Apr 21, 2011 14.95 14.96 14.62 14.90 22,287 +0.01(+0.10%)
Apr 20, 2011 14.96 15.09 14.66 14.88 40,733 +0.04(+0.30%)
Apr 19, 2011 14.85 15.03 14.70 14.84 16,986 +0.11(+0.76%)
Apr 18, 2011 15.05 15.05 14.56 14.73 18,196 -0.46(-3.04%)
Apr 15, 2011 14.80 15.23 14.72 15.19 34,052 +0.42(+2.88%)
Apr 14, 2011 14.56 14.76 14.55 14.76 13,539 +0.16(+1.07%)
Apr 13, 2011 14.71 14.84 14.56 14.61 34,694 -0.03(-0.20%)
Apr 12, 2011 14.67 14.82 14.64 14.64 19,671 -0.11(-0.76%)
Apr 11, 2011 14.86 14.94 14.60 14.75 31,863 -0.14(-0.95%)
Apr 08, 2011 15.38 15.38 14.89 14.89 11,801 -0.39(-2.54%)
Apr 07, 2011 15.55 15.61 15.16 15.28 30,010 -0.24(-1.54%)
Apr 06, 2011 15.57 15.68 15.49 15.52 24,700 -0.02(-0.14%)
Apr 05, 2011 15.64 15.82 15.48 15.54 37,979 -0.17(-1.09%)
Apr 04, 2011 15.63 15.76 15.57 15.71 112,299 +0.15(+0.96%)
Apr 01, 2011 15.38 15.64 15.38 15.56 22,426 +0.24(+1.56%)
Mar 31, 2011 15.14 15.32 15.05 15.32 73,054 +0.19(+1.23%)
Mar 30, 2011 15.14 15.26 14.58 15.14 59,840 +0.29(+1.96%)
Mar 29, 2011 14.55 14.85 14.31 14.85 40,792 +0.30(+2.05%)
Mar 28, 2011 14.47 14.79 14.36 14.55 17,557 -0.03(-0.20%)
Mar 25, 2011 14.56 14.63 14.39 14.58 17,553 +0.09(+0.62%)
Mar 24, 2011 14.57 14.57 14.35 14.49 21,631 +0.03(+0.21%)
Mar 23, 2011 14.62 14.62 14.34 14.46 15,786 -0.20(-1.37%)
Mar 22, 2011 14.90 15.00 14.64 14.66 32,794 -0.24(-1.60%)
Mar 21, 2011 14.45 14.98 14.43 14.90 81,605 +0.14(+0.96%)
Mar 18, 2011 13.73 14.82 13.73 14.76 85,509 +1.01(+7.37%)
Mar 17, 2011 13.86 13.86 13.70 13.74 28,281 -0.11(-0.81%)
Mar 16, 2011 14.06 14.15 13.78 13.86 33,255 -0.21(-1.48%)
Mar 15, 2011 13.55 14.18 13.52 14.06 24,894 +0.19(+1.34%)
Mar 14, 2011 14.04 14.06 13.83 13.88 13,641 -0.32(-2.26%)
Mar 11, 2011 14.04 14.29 13.95 14.20 34,166 +0.15(+1.06%)
Mar 10, 2011 14.50 14.65 14.04 14.05 50,659 -0.63(-4.31%)
Mar 09, 2011 14.94 14.94 14.64 14.68 27,252 -0.34(-2.28%)
Mar 08, 2011 14.72 15.03 14.41 15.03 22,149 +0.38(+2.59%)
Mar 07, 2011 14.88 14.88 14.41 14.65 46,989 -0.18(-1.21%)
Mar 04, 2011 15.19 15.19 14.71 14.82 43,932 -0.41(-2.69%)
Mar 03, 2011 15.34 15.41 15.13 15.23 57,982 +0.04(+0.24%)
Mar 02, 2011 15.38 15.38 14.96 15.20 50,323 -0.16(-1.07%)
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.