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 29, 2010 15.75 16.24 15.47 16.01 21,814 +0.26(+1.65%)
Jan 28, 2010 15.46 15.75 15.08 15.75 23,146 +0.41(+2.67%)
Jan 27, 2010 15.23 15.40 15.21 15.34 12,641 +0.07(+0.46%)
Jan 26, 2010 15.15 15.50 15.13 15.27 6,526 +0.11(+0.73%)
Jan 25, 2010 15.32 15.50 15.12 15.16 11,032 -0.07(-0.46%)
Jan 22, 2010 15.13 15.60 15.02 15.23 11,409 +0.13(+0.86%)
Jan 21, 2010 15.60 15.60 15.06 15.10 29,468 -0.44(-2.83%)
Jan 20, 2010 15.19 15.77 15.05 15.54 13,828 +0.24(+1.57%)
Jan 19, 2010 15.04 15.49 15.04 15.30 21,969 +0.30(+2.00%)
Jan 15, 2010 14.98 15.00 15.00 15.00 25,700 +0.10(+0.67%)
Jan 14, 2010 15.42 15.49 14.83 14.90 57,962 -0.32(-2.10%)
Jan 13, 2010 15.48 15.62 15.11 15.22 19,558 -0.19(-1.23%)
Jan 12, 2010 15.49 15.76 15.19 15.41 31,642 -0.12(-0.77%)
Jan 11, 2010 15.74 15.78 15.34 15.53 10,414 -0.13(-0.83%)
Jan 08, 2010 14.93 15.80 14.60 15.66 51,320 +0.70(+4.68%)
Jan 07, 2010 15.08 15.33 14.88 14.96 20,625 -0.09(-0.60%)
Jan 06, 2010 15.38 15.59 14.94 15.05 22,972 -0.39(-2.53%)
Jan 05, 2010 15.33 15.95 15.29 15.44 29,494 +0.04(+0.26%)
Jan 04, 2010 15.01 15.47 15.01 15.40 47,673 +0.31(+2.05%)
Dec 31, 2009 15.10 15.09 15.09 15.09 18,800 -0.09(-0.59%)
Dec 30, 2009 15.23 15.36 15.00 15.18 24,220 -0.07(-0.46%)
Dec 29, 2009 15.71 15.71 15.01 15.25 23,714 -0.46(-2.93%)
Dec 28, 2009 15.20 15.72 15.20 15.71 9,995 +0.28(+1.81%)
Dec 24, 2009 15.53 15.58 15.43 15.43 2,189 -0.12(-0.77%)
Dec 23, 2009 15.35 15.72 15.11 15.55 3,887 +0.27(+1.77%)
Dec 22, 2009 15.77 15.84 15.05 15.28 11,425 -0.51(-3.23%)
Dec 21, 2009 15.80 15.85 15.20 15.79 26,126 -0.02(-0.13%)
Dec 18, 2009 15.18 15.84 15.11 15.81 104,148 +0.79(+5.26%)
Dec 17, 2009 15.20 15.34 15.00 15.02 8,444 -0.01(-0.07%)
Dec 16, 2009 15.22 15.22 14.80 15.03 14,098 -0.04(-0.27%)
Dec 15, 2009 15.19 15.37 15.07 15.07 21,190 -0.20(-1.31%)
Dec 14, 2009 15.14 15.35 14.83 15.27 9,961 +0.23(+1.53%)
Dec 11, 2009 14.93 15.09 14.80 15.04 14,200 +0.12(+0.80%)
Dec 10, 2009 14.95 15.20 14.76 14.92 16,485 +0.07(+0.47%)
Dec 09, 2009 15.23 15.23 14.75 14.85 21,828 -0.41(-2.69%)
Dec 08, 2009 15.02 15.38 14.92 15.26 21,174 +0.10(+0.66%)
Dec 07, 2009 15.38 15.43 15.00 15.16 17,453 -0.27(-1.75%)
Dec 04, 2009 15.31 15.47 14.95 15.43 14,895 +0.39(+2.59%)
Dec 03, 2009 15.15 15.30 15.01 15.04 28,930 -0.01(-0.07%)
Dec 02, 2009 15.07 15.10 14.81 15.05 7,795 -0.01(-0.07%)
Dec 01, 2009 15.15 15.15 14.48 15.06 10,412 +0.03(+0.20%)
Nov 30, 2009 14.49 15.25 14.26 15.03 27,279 +0.52(+3.58%)
Nov 27, 2009 14.67 15.21 14.51 14.51 9,313 -0.52(-3.46%)
Nov 25, 2009 15.09 15.35 15.03 15.03 9,693 -0.22(-1.44%)
Nov 24, 2009 15.31 15.41 14.92 15.25 23,743 +0.01(+0.07%)
Nov 23, 2009 15.26 15.49 14.88 15.24 17,190 +0.21(+1.40%)
Nov 20, 2009 15.04 15.29 14.93 15.03 17,400 -0.06(-0.40%)
Nov 19, 2009 14.98 15.28 14.75 15.09 15,798 +0.04(+0.27%)
Nov 18, 2009 15.62 15.67 15.01 15.05 11,930 -0.17(-1.12%)
Nov 17, 2009 15.51 15.51 15.00 15.22 10,929 +0.11(+0.73%)
Nov 16, 2009 15.31 15.75 14.93 15.11 39,236 -0.04(-0.26%)
Nov 13, 2009 15.03 15.38 14.66 15.15 20,406 +0.50(+3.41%)
Nov 12, 2009 15.41 15.41 14.57 14.65 36,430 -0.74(-4.81%)
Nov 11, 2009 15.11 15.81 14.94 15.39 18,664 +0.46(+3.08%)
Nov 10, 2009 14.52 15.14 14.52 14.93 13,629 +0.41(+2.82%)
Nov 09, 2009 14.60 14.97 14.23 14.52 21,392 -0.12(-0.82%)
Nov 06, 2009 14.99 15.20 14.45 14.64 23,714 -0.50(-3.30%)
Nov 05, 2009 15.56 15.70 15.05 15.14 38,433 +0.04(+0.26%)
Nov 04, 2009 16.30 16.44 14.90 15.10 91,548 -1.22(-7.48%)
Nov 03, 2009 16.26 16.45 16.05 16.32 15,743 +0.02(+0.12%)
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.