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, 2005 21.40 21.90 21.40 21.54 6,075 +0.25(+1.17%)
Jan 28, 2005 20.60 21.36 20.11 21.29 5,500 +0.29(+1.38%)
Jan 27, 2005 21.18 21.20 20.53 21.00 5,959 -0.30(-1.41%)
Jan 26, 2005 21.70 21.70 20.90 21.30 83,785 -0.21(-0.98%)
Jan 25, 2005 21.45 21.52 21.00 21.51 37,266 +0.26(+1.22%)
Jan 24, 2005 21.27 21.33 21.03 21.25 2,300 -0.25(-1.16%)
Jan 21, 2005 21.85 21.85 21.10 21.50 6,177 -0.03(-0.14%)
Jan 20, 2005 21.28 21.65 21.15 21.53 2,490 -0.18(-0.83%)
Jan 19, 2005 21.58 21.96 21.58 21.71 9,117 +0.19(+0.88%)
Jan 18, 2005 21.99 22.08 21.29 21.52 7,633 -0.05(-0.23%)
Jan 14, 2005 21.90 21.99 21.26 21.57 71,061 -0.17(-0.78%)
Jan 13, 2005 22.25 22.25 21.40 21.74 6,900 -0.35(-1.58%)
Jan 12, 2005 22.00 22.23 21.66 22.09 8,829 -0.03(-0.14%)
Jan 11, 2005 22.27 22.27 21.75 22.12 15,512 +0.12(+0.55%)
Jan 10, 2005 22.00 22.26 21.73 22.00 8,268 +0.00(+0.00%)
Jan 07, 2005 22.00 22.28 21.45 22.00 13,699 -0.25(-1.12%)
Jan 06, 2005 21.85 22.25 21.72 22.25 9,768 +0.49(+2.25%)
Jan 05, 2005 21.87 21.99 21.60 21.76 6,794 -0.35(-1.58%)
Jan 04, 2005 22.21 22.24 21.88 22.11 12,232 +0.10(+0.45%)
Jan 03, 2005 22.02 22.14 21.81 22.01 15,617 +0.02(+0.09%)
Dec 31, 2004 22.25 22.59 21.99 21.99 10,900 -0.35(-1.57%)
Dec 30, 2004 21.70 22.46 21.70 22.34 7,500 +0.69(+3.19%)
Dec 29, 2004 21.57 22.00 21.57 21.65 4,000 -0.54(-2.43%)
Dec 28, 2004 22.30 22.30 21.93 22.19 11,300 +0.07(+0.32%)
Dec 27, 2004 22.30 22.30 22.00 22.12 3,100 -0.06(-0.27%)
Dec 23, 2004 22.39 22.39 22.02 22.18 1,500 +0.06(+0.27%)
Dec 22, 2004 21.82 22.25 21.82 22.12 2,700 -0.06(-0.27%)
Dec 21, 2004 22.45 22.45 22.02 22.18 4,700 +0.07(+0.32%)
Dec 20, 2004 21.60 22.24 21.60 22.11 8,800 -0.24(-1.07%)
Dec 17, 2004 21.51 22.35 21.51 22.35 19,100 +0.65(+3.00%)
Dec 16, 2004 22.24 22.25 21.55 21.70 9,500 -0.53(-2.38%)
Dec 15, 2004 22.09 22.23 21.88 22.23 4,800 +0.22(+1.00%)
Dec 14, 2004 21.29 22.01 21.29 22.01 6,700 +0.12(+0.55%)
Dec 13, 2004 21.09 21.99 21.09 21.89 8,800 +0.14(+0.64%)
Dec 10, 2004 21.70 21.75 21.16 21.75 7,000 +0.27(+1.26%)
Dec 09, 2004 21.66 21.66 21.22 21.48 5,700 -0.12(-0.56%)
Dec 08, 2004 21.00 21.60 20.76 21.60 17,900 +0.85(+4.10%)
Dec 07, 2004 20.67 20.89 20.60 20.75 7,300 -0.01(-0.05%)
Dec 06, 2004 20.81 21.05 20.58 20.76 6,500 -0.34(-1.61%)
Dec 03, 2004 21.15 21.15 21.10 21.10 900 -0.06(-0.28%)
Dec 02, 2004 21.09 21.20 20.90 21.16 5,800 +0.29(+1.39%)
Dec 01, 2004 19.76 21.00 19.76 20.87 7,400 +1.02(+5.14%)
Nov 30, 2004 19.77 20.25 19.77 19.85 6,700 -0.57(-2.79%)
Nov 29, 2004 20.50 20.52 20.00 20.42 7,100 +0.19(+0.94%)
Nov 26, 2004 20.35 20.40 20.23 20.23 1,200 +0.07(+0.35%)
Nov 24, 2004 19.89 20.46 19.81 20.16 19,900 +0.27(+1.36%)
Nov 23, 2004 19.99 20.00 19.60 19.89 13,900 +0.16(+0.81%)
Nov 22, 2004 19.72 19.94 19.46 19.73 9,300 +0.28(+1.44%)
Nov 19, 2004 19.50 19.53 19.40 19.45 7,500 -0.07(-0.35%)
Nov 18, 2004 19.83 19.83 19.50 19.52 9,900 -0.12(-0.62%)
Nov 17, 2004 19.82 19.89 19.40 19.64 12,100 +0.19(+0.98%)
Nov 16, 2004 19.75 19.75 19.19 19.45 73,300 -0.30(-1.52%)
Nov 15, 2004 20.00 20.00 19.22 19.75 24,900 -0.25(-1.25%)
Nov 12, 2004 19.72 20.14 19.72 20.00 6,900 -0.14(-0.70%)
Nov 11, 2004 20.37 20.37 20.07 20.14 4,500 -0.04(-0.20%)
Nov 10, 2004 19.65 20.24 19.36 20.18 22,100 +0.26(+1.31%)
Nov 09, 2004 19.65 20.19 19.46 19.92 7,700 +0.22(+1.12%)
Nov 08, 2004 19.87 19.87 19.70 19.70 6,300 -0.25(-1.25%)
Nov 05, 2004 19.75 19.95 19.26 19.95 44,100 +0.15(+0.76%)
Nov 04, 2004 19.30 19.89 19.30 19.80 10,700 -0.14(-0.70%)
Nov 03, 2004 19.73 19.94 19.30 19.94 7,800 +0.24(+1.22%)
Nov 02, 2004 19.78 19.95 19.65 19.70 7,100 -0.05(-0.25%)
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.