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, 2005 14.34 14.34 13.95 13.95 13,003 -0.13(-0.92%)
May 27, 2005 13.92 14.17 13.92 14.08 12,425 +0.16(+1.13%)
May 26, 2005 14.01 14.34 13.76 13.92 34,474 +0.01(+0.05%)
May 25, 2005 14.20 14.20 13.84 13.92 33,721 -0.31(-2.21%)
May 24, 2005 14.19 14.30 14.10 14.23 8,801 +0.04(+0.25%)
May 23, 2005 14.16 14.46 14.10 14.19 9,206 -0.02(-0.15%)
May 20, 2005 14.32 14.35 14.20 14.22 10,058 +0.04(+0.25%)
May 19, 2005 14.85 14.93 14.12 14.18 25,507 -0.77(-5.12%)
May 18, 2005 14.32 14.95 14.32 14.95 32,830 +0.33(+2.25%)
May 17, 2005 14.39 14.74 14.39 14.62 24,444 +0.27(+1.90%)
May 16, 2005 13.81 14.35 13.75 14.34 51,341 +0.26(+1.88%)
May 13, 2005 13.33 14.11 13.21 14.08 127,070 +0.67(+4.96%)
May 12, 2005 13.62 13.92 13.28 13.41 46,615 -0.12(-0.90%)
May 11, 2005 13.73 13.75 13.21 13.54 31,696 -0.31(-2.22%)
May 10, 2005 13.53 13.84 13.29 13.84 36,056 +0.10(+0.73%)
May 09, 2005 13.51 13.76 13.40 13.74 14,571 +0.02(+0.16%)
May 06, 2005 13.94 13.94 13.58 13.72 43,890 +0.10(+0.74%)
May 05, 2005 13.92 13.92 13.58 13.62 24,586 -0.19(-1.40%)
May 04, 2005 13.59 13.92 13.59 13.81 14,960 +0.30(+2.22%)
May 03, 2005 13.78 13.78 13.40 13.51 10,366 -0.11(-0.84%)
May 02, 2005 13.52 13.66 13.38 13.63 34,839 -0.02(-0.16%)
Apr 29, 2005 13.31 13.65 13.24 13.65 38,231 +0.48(+3.61%)
Apr 28, 2005 13.66 13.67 13.13 13.17 11,008 -0.35(-2.57%)
Apr 27, 2005 13.08 13.52 13.08 13.52 7,376 +0.44(+3.39%)
Apr 26, 2005 13.49 13.62 13.03 13.08 18,143 -0.34(-2.56%)
Apr 25, 2005 13.94 13.98 13.39 13.42 17,936 -0.42(-3.00%)
Apr 22, 2005 14.12 14.12 13.84 13.84 14,333 -0.16(-1.13%)
Apr 21, 2005 13.74 14.17 13.74 13.99 50,255 +0.25(+1.82%)
Apr 20, 2005 13.97 14.03 13.74 13.74 20,773 -0.45(-3.20%)
Apr 19, 2005 13.96 14.20 13.92 14.20 13,382 +0.10(+0.69%)
Apr 18, 2005 14.15 14.39 13.99 14.10 24,748 -0.09(-0.66%)
Apr 15, 2005 14.46 14.75 14.12 14.19 40,606 -0.05(-0.35%)
Apr 14, 2005 14.33 14.70 14.24 14.24 26,258 -0.37(-2.55%)
Apr 13, 2005 14.79 14.85 14.46 14.62 14,297 +0.05(+0.32%)
Apr 12, 2005 14.14 14.81 14.14 14.57 17,437 +0.35(+2.49%)
Apr 11, 2005 14.89 14.89 14.15 14.22 11,211 -0.65(-4.38%)
Apr 08, 2005 15.00 15.17 14.87 14.87 11,990 -0.29(-1.94%)
Apr 07, 2005 14.75 15.17 14.75 15.16 6,746 +0.21(+1.44%)
Apr 06, 2005 14.66 15.07 14.66 14.95 3,544 +0.37(+2.55%)
Apr 05, 2005 14.52 14.67 14.42 14.57 21,860 +0.04(+0.30%)
Apr 04, 2005 14.60 14.64 14.44 14.53 10,908 -0.14(-0.98%)
Apr 01, 2005 14.75 14.82 14.57 14.67 20,392 +0.06(+0.39%)
Mar 31, 2005 14.72 14.72 14.37 14.62 20,764 -0.04(-0.24%)
Mar 30, 2005 14.83 14.84 14.37 14.65 13,830 -0.09(-0.63%)
Mar 29, 2005 14.54 14.87 14.54 14.75 8,760 +0.31(+2.18%)
Mar 28, 2005 14.34 14.60 14.34 14.43 24,010 -0.41(-2.75%)
Mar 24, 2005 14.83 14.88 14.77 14.84 6,582 +0.12(+0.83%)
Mar 23, 2005 14.57 14.96 14.52 14.72 35,549 +0.15(+1.03%)
Mar 22, 2005 14.54 14.58 14.44 14.57 2,095 -0.09(-0.64%)
Mar 21, 2005 14.86 14.86 14.66 14.66 3,352 -0.09(-0.63%)
Mar 18, 2005 14.94 14.94 14.75 14.75 39,333 -0.16(-1.06%)
Mar 17, 2005 14.72 14.91 14.70 14.91 6,152 +0.09(+0.58%)
Mar 16, 2005 14.95 14.95 14.82 14.82 10,057 -0.19(-1.29%)
Mar 15, 2005 15.43 15.43 14.90 15.02 41,670 -0.19(-1.27%)
Mar 14, 2005 15.10 15.29 15.10 15.21 19,867 +0.12(+0.81%)
Mar 11, 2005 15.09 15.37 15.08 15.09 8,625 -0.31(-2.04%)
Mar 10, 2005 15.24 15.50 15.24 15.40 2,027 +0.03(+0.19%)
Mar 09, 2005 15.28 15.57 15.28 15.38 9,620 -0.19(-1.24%)
Mar 08, 2005 15.55 15.58 15.39 15.57 13,946 -0.21(-1.32%)
Mar 07, 2005 15.93 15.93 15.73 15.78 19,631 +0.06(+0.36%)
Mar 04, 2005 15.93 15.96 15.62 15.72 9,526 -0.04(-0.27%)
Mar 03, 2005 15.85 15.90 15.60 15.76 2,521 +0.04(+0.27%)
Mar 02, 2005 15.70 15.96 15.63 15.72 60,300 -0.19(-1.17%)
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.