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, 2014 27.97 28.90 27.67 27.87 35,335 -0.68(-2.38%)
Jan 30, 2014 28.43 29.01 27.95 28.55 42,796 +0.40(+1.42%)
Jan 29, 2014 28.45 28.70 27.29 28.15 39,013 -0.42(-1.47%)
Jan 28, 2014 29.43 29.43 28.16 28.57 44,298 -0.78(-2.66%)
Jan 27, 2014 28.58 29.90 28.58 29.35 19,881 +0.19(+0.65%)
Jan 24, 2014 29.81 29.97 28.82 29.16 24,946 -0.70(-2.34%)
Jan 23, 2014 30.14 30.14 29.61 29.86 17,726 -0.32(-1.06%)
Jan 22, 2014 30.03 30.36 29.84 30.18 11,250 +0.15(+0.50%)
Jan 21, 2014 29.84 30.03 29.69 30.03 21,610 +0.23(+0.77%)
Jan 17, 2014 29.66 29.80 29.80 29.80 29,300 +0.19(+0.64%)
Jan 16, 2014 30.03 30.19 29.02 29.61 13,852 -0.36(-1.20%)
Jan 15, 2014 29.50 30.44 29.50 29.97 16,646 +0.47(+1.59%)
Jan 14, 2014 28.86 29.56 28.78 29.50 11,258 +0.69(+2.40%)
Jan 13, 2014 28.65 29.06 28.50 28.81 32,897 +0.04(+0.14%)
Jan 10, 2014 29.13 29.13 28.50 28.77 23,239 -0.32(-1.10%)
Jan 09, 2014 29.44 29.78 28.85 29.09 16,881 -0.16(-0.55%)
Jan 08, 2014 29.72 29.96 28.95 29.25 22,128 -0.58(-1.94%)
Jan 07, 2014 29.58 30.09 29.46 29.83 18,422 +0.26(+0.88%)
Jan 06, 2014 29.45 30.01 29.31 29.57 20,974 +0.16(+0.54%)
Jan 03, 2014 29.51 29.88 29.22 29.41 10,286 -0.09(-0.31%)
Jan 02, 2014 30.00 30.00 27.29 29.50 27,597 -0.68(-2.25%)
Dec 31, 2013 30.06 30.18 30.18 30.18 19,500 +0.20(+0.67%)
Dec 30, 2013 30.07 30.07 29.86 29.98 4,908 -0.08(-0.27%)
Dec 27, 2013 30.07 30.09 29.70 30.06 18,887 +0.05(+0.17%)
Dec 26, 2013 30.07 30.07 29.93 30.01 13,359 -0.05(-0.17%)
Dec 24, 2013 30.17 30.17 29.68 30.06 11,344 +0.01(+0.03%)
Dec 23, 2013 30.15 30.37 29.88 30.05 45,280 -0.59(-1.93%)
Dec 20, 2013 29.47 30.64 29.47 30.64 91,600 +1.32(+4.50%)
Dec 19, 2013 29.61 29.69 29.03 29.32 22,038 -0.32(-1.08%)
Dec 18, 2013 29.44 29.73 29.07 29.64 25,091 +0.22(+0.75%)
Dec 17, 2013 29.58 29.58 28.93 29.42 19,458 -0.08(-0.27%)
Dec 16, 2013 29.54 29.71 29.15 29.50 16,421 +0.00(+0.00%)
Dec 13, 2013 29.01 29.77 28.85 29.50 22,046 +0.54(+1.86%)
Dec 12, 2013 28.58 29.07 28.43 28.96 10,449 +0.34(+1.19%)
Dec 11, 2013 28.75 28.90 28.50 28.62 19,309 -0.20(-0.69%)
Dec 10, 2013 29.26 29.45 28.31 28.82 40,048 -0.42(-1.44%)
Dec 09, 2013 29.96 30.00 28.97 29.24 17,571 -0.66(-2.21%)
Dec 06, 2013 29.99 30.29 29.67 29.90 0 +0.26(+0.88%)
Dec 05, 2013 29.01 29.85 28.78 29.64 0 +0.72(+2.49%)
Dec 04, 2013 29.03 29.20 28.55 28.92 0 -0.18(-0.62%)
Dec 03, 2013 29.37 29.61 28.99 29.10 0 -0.22(-0.75%)
Dec 02, 2013 30.30 30.30 29.24 29.32 0 -0.96(-3.17%)
Nov 29, 2013 30.00 30.30 29.99 30.28 0 +0.25(+0.83%)
Nov 27, 2013 30.00 30.15 29.67 30.03 0 +0.03(+0.10%)
Nov 26, 2013 29.50 30.00 29.50 30.00 0 +0.62(+2.11%)
Nov 25, 2013 29.74 30.00 29.31 29.38 35,900 -0.17(-0.58%)
Nov 22, 2013 28.61 30.00 28.45 29.55 0 +1.01(+3.54%)
Nov 21, 2013 28.34 28.65 28.20 28.54 33,314 +0.41(+1.46%)
Nov 20, 2013 28.57 28.63 27.99 28.13 0 -0.15(-0.53%)
Nov 19, 2013 28.27 28.96 28.00 28.28 30,440 +0.04(+0.14%)
Nov 18, 2013 28.45 28.75 27.97 28.24 0 -0.05(-0.18%)
Nov 15, 2013 28.33 28.50 28.09 28.29 0 -0.13(-0.46%)
Nov 14, 2013 28.22 28.64 27.82 28.42 0 +0.27(+0.96%)
Nov 13, 2013 27.76 28.20 27.30 28.15 0 +0.30(+1.08%)
Nov 12, 2013 27.95 27.98 27.43 27.85 0 -0.11(-0.39%)
Nov 11, 2013 28.43 28.43 27.96 27.96 0 -0.46(-1.62%)
Nov 08, 2013 27.98 28.77 27.98 28.42 0 +0.42(+1.50%)
Nov 07, 2013 28.48 28.48 27.95 28.00 19,721 -0.27(-0.96%)
Nov 06, 2013 28.49 28.49 28.07 28.27 8,278 +0.03(+0.11%)
Nov 05, 2013 28.18 28.92 28.15 28.24 0 +0.04(+0.14%)
Nov 04, 2013 27.70 28.28 27.65 28.20 46,682 +0.42(+1.51%)
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.