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 30, 2004 22.15 22.84 22.15 22.35 4,200 +0.34(+1.54%)
Jan 29, 2004 22.12 22.52 22.01 22.01 8,400 -0.11(-0.49%)
Jan 28, 2004 22.26 22.59 22.01 22.12 3,600 -0.18(-0.81%)
Jan 27, 2004 22.89 23.00 22.30 22.30 8,900 -0.70(-3.04%)
Jan 26, 2004 22.75 23.00 22.50 23.00 14,200 +0.30(+1.32%)
Jan 23, 2004 22.70 22.75 22.60 22.70 64,000 +0.05(+0.22%)
Jan 22, 2004 22.74 22.75 22.65 22.65 14,800 -0.25(-1.09%)
Jan 21, 2004 22.75 22.90 22.52 22.90 5,800 +0.16(+0.70%)
Jan 20, 2004 22.25 22.75 22.20 22.74 2,900 +0.58(+2.62%)
Jan 16, 2004 22.21 23.29 22.02 22.16 12,500 -0.39(-1.73%)
Jan 15, 2004 22.15 22.55 22.00 22.55 4,905 +0.54(+2.45%)
Jan 14, 2004 22.50 22.50 22.00 22.01 14,412 +0.01(+0.05%)
Jan 13, 2004 22.00 22.10 21.95 22.00 15,085 +0.00(+0.00%)
Jan 12, 2004 23.10 23.10 21.97 22.00 18,526 -0.63(-2.78%)
Jan 09, 2004 23.24 23.25 22.63 22.63 10,115 -0.34(-1.48%)
Jan 08, 2004 23.27 23.39 22.97 22.97 4,900 -0.13(-0.56%)
Jan 07, 2004 23.05 23.10 22.94 23.10 10,365 +0.14(+0.61%)
Jan 06, 2004 22.90 23.30 22.90 22.96 1,100 -0.23(-0.99%)
Jan 05, 2004 23.25 23.25 22.90 23.19 23,000 +0.32(+1.38%)
Jan 02, 2004 24.97 24.97 22.30 22.87 45,800 -1.23(-5.09%)
Dec 31, 2003 24.80 25.00 24.01 24.10 5,400 -0.60(-2.43%)
Dec 30, 2003 23.47 24.70 22.32 24.70 10,325 +1.23(+5.24%)
Dec 29, 2003 23.43 23.50 22.31 23.47 2,201 +0.48(+2.09%)
Dec 26, 2003 22.77 22.99 22.77 22.99 400 +0.13(+0.57%)
Dec 24, 2003 22.86 22.86 22.86 22.86 0 +0.00(+0.00%)
Dec 23, 2003 22.26 23.00 22.26 22.86 1,790 +0.51(+2.28%)
Dec 22, 2003 22.43 22.43 22.25 22.35 1,884 +0.10(+0.45%)
Dec 19, 2003 23.27 23.45 22.13 22.25 20,300 -0.05(-0.22%)
Dec 18, 2003 22.86 22.86 21.95 22.30 4,460 +0.00(+0.00%)
Dec 17, 2003 23.04 23.04 22.26 22.30 2,700 -0.50(-2.19%)
Dec 16, 2003 22.73 23.05 22.08 22.80 18,324 +0.73(+3.31%)
Dec 15, 2003 23.75 23.97 22.07 22.07 5,540 -1.58(-6.68%)
Dec 12, 2003 23.30 23.65 22.82 23.65 15,969 +0.54(+2.34%)
Dec 11, 2003 22.47 23.46 22.71 23.11 17,692 +0.64(+2.85%)
Dec 10, 2003 23.00 23.00 22.38 22.47 3,882 -0.12(-0.53%)
Dec 09, 2003 23.39 24.15 22.57 22.59 9,024 -0.89(-3.79%)
Dec 08, 2003 23.41 24.44 22.50 23.48 5,500 +0.61(+2.67%)
Dec 05, 2003 23.44 23.90 22.95 22.87 3,338 -0.57(-2.43%)
Dec 04, 2003 23.01 24.37 22.50 23.44 3,800 +0.44(+1.91%)
Dec 03, 2003 23.24 24.42 23.00 23.00 6,437 -0.42(-1.79%)
Dec 02, 2003 24.30 24.55 23.42 23.42 15,042 -0.87(-3.58%)
Dec 01, 2003 23.01 24.30 23.01 24.29 6,020 +0.29(+1.21%)
Nov 28, 2003 24.00 24.00 23.49 24.00 3,392 +0.60(+2.56%)
Nov 26, 2003 23.51 23.97 23.09 23.40 4,316 +0.39(+1.69%)
Nov 25, 2003 23.03 23.50 23.01 23.01 7,720 -0.19(-0.82%)
Nov 24, 2003 23.15 23.55 23.05 23.20 30,338 +0.05(+0.22%)
Nov 21, 2003 23.00 23.15 22.17 23.15 6,192 +0.15(+0.65%)
Nov 20, 2003 23.50 24.00 22.36 23.00 2,540 -0.07(-0.30%)
Nov 19, 2003 22.32 23.09 22.23 23.07 10,470 +0.92(+4.15%)
Nov 18, 2003 23.60 24.00 22.11 22.15 8,400 -0.79(-3.44%)
Nov 17, 2003 23.00 23.00 22.00 22.94 5,900 -0.76(-3.21%)
Nov 14, 2003 23.99 24.00 22.88 23.70 3,974 -0.24(-1.00%)
Nov 13, 2003 22.51 24.00 22.51 23.94 2,820 +0.09(+0.38%)
Nov 12, 2003 23.64 23.90 22.74 23.85 4,355 +1.27(+5.62%)
Nov 11, 2003 23.25 23.25 22.11 22.58 8,466 -0.15(-0.66%)
Nov 10, 2003 23.32 23.89 22.61 22.73 5,983 -1.17(-4.90%)
Nov 07, 2003 24.00 24.00 23.00 23.90 5,603 -0.10(-0.42%)
Nov 06, 2003 23.60 24.00 22.75 24.00 4,008 +0.40(+1.69%)
Nov 05, 2003 23.00 23.60 22.81 23.60 5,675 +0.80(+3.51%)
Nov 04, 2003 23.52 23.78 22.52 22.80 9,200 -0.86(-3.63%)
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.