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 (%)
Jan 31, 2003 17.34 17.61 17.34 17.50 6,300 +0.23(+1.30%)
Jan 30, 2003 17.43 17.45 17.25 17.27 2,100 -0.15(-0.86%)
Jan 29, 2003 17.25 17.43 17.25 17.43 400 -0.00(-0.00%)
Jan 28, 2003 17.58 17.59 17.09 17.43 3,100 -0.11(-0.65%)
Jan 27, 2003 17.52 17.67 17.40 17.54 1,200 -0.06(-0.34%)
Jan 24, 2003 17.89 17.91 17.25 17.60 14,700 -0.35(-1.95%)
Jan 23, 2003 18.14 18.32 17.89 17.95 9,000 -0.11(-0.58%)
Jan 22, 2003 18.21 18.38 18.05 18.05 7,700 -0.32(-1.74%)
Jan 21, 2003 18.38 18.57 18.38 18.38 6,100 -0.12(-0.68%)
Jan 17, 2003 18.02 18.50 18.02 18.50 800 +0.14(+0.74%)
Jan 16, 2003 18.18 18.49 18.08 18.36 3,200 +0.11(+0.62%)
Jan 15, 2003 18.20 18.25 18.18 18.25 1,300 +0.05(+0.27%)
Jan 14, 2003 18.14 18.39 18.14 18.20 2,900 +0.18(+0.97%)
Jan 13, 2003 18.00 18.20 18.00 18.02 800 +0.02(+0.14%)
Jan 10, 2003 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Jan 09, 2003 17.90 18.12 17.70 18.00 7,100 +0.25(+1.41%)
Jan 08, 2003 17.99 18.12 17.75 17.75 4,300 -0.49(-2.69%)
Jan 07, 2003 18.48 18.48 18.24 18.24 3,000 -0.01(-0.05%)
Jan 06, 2003 18.23 18.35 18.22 18.25 1,600 +0.12(+0.66%)
Jan 03, 2003 18.22 18.22 18.07 18.13 3,000 +0.08(+0.44%)
Jan 02, 2003 18.17 18.22 18.00 18.05 3,900 -0.27(-1.45%)
Dec 31, 2002 18.89 18.93 18.24 18.32 4,200 -0.25(-1.35%)
Dec 30, 2002 18.56 18.62 18.50 18.57 4,100 -0.18(-0.99%)
Dec 27, 2002 18.77 18.98 18.64 18.75 800 -0.09(-0.48%)
Dec 26, 2002 19.42 19.42 18.84 18.84 300 +0.12(+0.64%)
Dec 24, 2002 18.72 18.72 18.72 18.72 300 -0.12(-0.61%)
Dec 23, 2002 19.40 19.50 18.62 18.84 4,800 -0.54(-2.79%)
Dec 20, 2002 19.40 19.50 19.05 19.38 7,700 +0.00(+0.03%)
Dec 19, 2002 19.55 19.55 19.37 19.37 1,000 +0.02(+0.08%)
Dec 18, 2002 19.36 19.36 19.36 19.36 200 +0.00(+0.03%)
Dec 17, 2002 18.89 19.38 18.88 19.35 3,400 +0.11(+0.57%)
Dec 16, 2002 19.09 19.25 19.00 19.24 2,700 +0.24(+1.26%)
Dec 13, 2002 18.66 19.00 18.66 19.00 4,600 +0.60(+3.26%)
Dec 12, 2002 18.36 18.66 18.36 18.40 2,300 -0.27(-1.45%)
Dec 11, 2002 18.66 18.67 18.66 18.67 1,200 -0.07(-0.40%)
Dec 10, 2002 18.64 18.75 18.55 18.75 2,500 +0.43(+2.32%)
Dec 09, 2002 18.67 18.86 18.23 18.32 8,500 -0.32(-1.72%)
Dec 06, 2002 18.55 18.91 18.55 18.64 3,300 +0.06(+0.32%)
Dec 05, 2002 18.70 18.70 18.58 18.58 1,200 -0.12(-0.65%)
Dec 04, 2002 18.80 18.80 18.59 18.70 3,100 -0.00(-0.02%)
Dec 03, 2002 18.85 19.00 18.70 18.70 1,400 -0.15(-0.80%)
Dec 02, 2002 19.00 19.00 18.83 18.86 3,100 +0.05(+0.29%)
Nov 29, 2002 18.80 18.99 18.77 18.80 1,900 -0.02(-0.13%)
Nov 27, 2002 18.80 18.89 18.80 18.82 1,500 +0.02(+0.13%)
Nov 26, 2002 18.76 18.84 18.75 18.80 1,900 +0.03(+0.18%)
Nov 25, 2002 18.91 18.91 18.76 18.77 900 -0.15(-0.81%)
Nov 22, 2002 19.20 19.20 18.55 18.92 12,100 -0.33(-1.71%)
Nov 21, 2002 19.43 19.45 18.80 19.25 9,800 -0.20(-1.03%)
Nov 20, 2002 18.75 19.45 18.70 19.45 2,800 +0.45(+2.40%)
Nov 19, 2002 18.81 19.23 18.73 19.00 18,400 -0.13(-0.71%)
Nov 18, 2002 18.94 19.44 18.93 19.13 5,800 -0.30(-1.52%)
Nov 15, 2002 19.41 19.43 19.07 19.43 800 +0.31(+1.62%)
Nov 14, 2002 19.43 19.43 18.71 19.11 9,600 -0.15(-0.75%)
Nov 13, 2002 19.38 19.38 18.83 19.26 8,500 -0.13(-0.69%)
Nov 12, 2002 19.37 19.39 19.37 19.39 400 +0.02(+0.10%)
Nov 11, 2002 19.38 19.38 19.32 19.38 600 -0.02(-0.10%)
Nov 08, 2002 19.39 19.43 19.35 19.39 1,300 -0.02(-0.10%)
Nov 07, 2002 19.55 19.55 19.39 19.41 2,500 -0.13(-0.67%)
Nov 06, 2002 19.78 19.81 19.32 19.55 6,600 -0.09(-0.46%)
Nov 05, 2002 19.81 19.81 19.63 19.64 1,800 -0.12(-0.61%)
Nov 04, 2002 19.68 19.80 19.54 19.75 8,400 +0.08(+0.41%)
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.