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 31, 2016 25.47 25.47 25.20 25.27 62,115 -0.13(-0.51%)
May 27, 2016 25.27 25.40 25.40 25.40 38,190 +0.13(+0.51%)
May 26, 2016 25.38 25.44 25.21 25.27 17,279 -0.09(-0.34%)
May 25, 2016 25.46 25.66 25.35 25.35 64,685 -0.14(-0.54%)
May 24, 2016 25.25 25.59 25.15 25.49 57,316 +0.49(+1.97%)
May 23, 2016 25.06 25.18 24.84 25.00 55,658 +0.00(+0.00%)
May 20, 2016 25.06 25.34 24.83 25.00 76,399 +0.06(+0.24%)
May 19, 2016 24.98 25.45 24.56 24.94 73,702 -0.10(-0.38%)
May 18, 2016 24.19 25.04 24.19 25.03 39,759 +0.73(+3.02%)
May 17, 2016 24.64 25.06 24.22 24.30 104,096 -0.26(-1.06%)
May 16, 2016 24.13 24.62 24.13 24.56 86,271 +0.46(+1.90%)
May 13, 2016 24.38 24.54 24.07 24.10 48,638 -0.25(-1.03%)
May 12, 2016 24.60 24.89 24.29 24.35 52,027 -0.17(-0.70%)
May 11, 2016 24.70 25.06 24.49 24.52 129,055 -0.22(-0.91%)
May 10, 2016 24.77 25.02 24.63 24.75 38,140 +0.26(+1.06%)
May 09, 2016 24.42 24.59 24.30 24.49 53,012 +0.07(+0.28%)
May 06, 2016 24.16 24.45 24.12 24.42 83,236 +0.20(+0.82%)
May 05, 2016 24.50 24.50 24.02 24.22 95,959 -0.15(-0.60%)
May 04, 2016 24.43 24.68 24.20 24.37 131,196 -0.11(-0.46%)
May 03, 2016 24.74 24.83 24.07 24.48 66,133 -0.33(-1.31%)
May 02, 2016 24.44 24.97 24.32 24.80 103,225 +0.42(+1.72%)
Apr 29, 2016 23.91 24.42 23.72 24.38 89,238 +0.42(+1.75%)
Apr 28, 2016 23.33 24.19 23.33 23.96 71,415 +0.70(+2.99%)
Apr 27, 2016 23.21 23.33 23.00 23.27 48,768 +0.14(+0.59%)
Apr 26, 2016 22.83 23.35 22.83 23.13 62,838 +0.27(+1.16%)
Apr 25, 2016 22.66 22.88 22.54 22.86 70,762 -0.01(-0.04%)
Apr 22, 2016 22.42 22.90 22.42 22.87 89,381 +0.51(+2.26%)
Apr 21, 2016 22.25 22.42 22.21 22.37 67,549 +0.06(+0.27%)
Apr 20, 2016 22.29 22.49 22.00 22.31 122,888 -0.03(-0.15%)
Apr 19, 2016 22.25 22.49 22.07 22.34 98,395 +0.22(+1.01%)
Apr 18, 2016 22.09 22.26 21.79 22.12 71,569 -0.01(-0.04%)
Apr 15, 2016 21.96 22.29 21.96 22.13 79,572 +0.05(+0.23%)
Apr 14, 2016 22.10 22.66 21.99 22.08 89,665 -0.06(-0.27%)
Apr 13, 2016 21.90 22.22 21.90 22.14 110,754 +0.30(+1.38%)
Apr 12, 2016 21.83 21.98 21.64 21.84 49,048 +0.02(+0.08%)
Apr 11, 2016 21.64 22.13 21.64 21.82 51,536 +0.24(+1.11%)
Apr 08, 2016 21.54 21.80 21.45 21.58 44,536 +0.17(+0.80%)
Apr 07, 2016 21.65 21.65 21.30 21.41 83,780 -0.36(-1.66%)
Apr 06, 2016 21.45 21.81 21.30 21.77 57,219 +0.29(+1.36%)
Apr 05, 2016 21.90 21.90 21.48 21.48 85,298 -0.48(-2.19%)
Apr 04, 2016 22.05 22.12 21.75 21.96 56,682 -0.05(-0.23%)
Apr 01, 2016 22.02 22.12 21.51 22.01 54,670 -0.07(-0.31%)
Mar 31, 2016 21.88 23.17 21.87 22.08 172,841 +0.18(+0.82%)
Mar 30, 2016 22.17 22.18 21.89 21.90 52,198 -0.07(-0.31%)
Mar 29, 2016 21.45 22.02 21.45 21.96 53,372 +0.33(+1.55%)
Mar 28, 2016 21.66 21.72 21.19 21.63 52,393 -0.03(-0.12%)
Mar 24, 2016 21.66 21.66 21.66 21.66 42,658 -0.05(-0.24%)
Mar 23, 2016 21.80 21.80 21.49 21.71 78,413 -0.18(-0.82%)
Mar 22, 2016 22.00 22.15 21.86 21.89 27,951 -0.15(-0.70%)
Mar 21, 2016 21.95 22.23 21.85 22.04 187,303 +0.00(+0.00%)
Mar 18, 2016 22.33 22.55 21.90 22.04 157,747 -0.13(-0.58%)
Mar 17, 2016 21.61 22.24 21.43 22.17 44,996 +0.50(+2.30%)
Mar 16, 2016 21.55 21.77 21.30 21.67 74,601 +0.08(+0.36%)
Mar 15, 2016 22.01 22.09 21.58 21.60 53,205 -0.47(-2.14%)
Mar 14, 2016 22.05 22.17 21.94 22.07 54,106 -0.09(-0.43%)
Mar 11, 2016 21.78 22.17 21.60 22.16 62,994 +0.50(+2.30%)
Mar 10, 2016 21.66 21.87 21.35 21.66 49,417 +0.04(+0.20%)
Mar 09, 2016 21.85 21.90 21.54 21.62 44,685 -0.19(-0.87%)
Mar 08, 2016 21.85 21.99 21.80 21.81 64,067 -0.19(-0.86%)
Mar 07, 2016 21.88 22.01 21.88 22.00 59,125 +0.09(+0.39%)
Mar 04, 2016 21.90 21.92 21.85 21.91 108,457 +0.01(+0.04%)
Mar 03, 2016 21.82 22.00 21.82 21.90 104,342 +0.10(+0.47%)
Mar 02, 2016 21.88 21.90 21.88 21.80 109,512 -0.05(-0.24%)
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.