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, 2016 25.92 26.25 25.69 26.23 112,148 +0.19(+0.73%)
Jan 28, 2016 25.55 26.24 25.55 26.04 119,336 +0.70(+2.76%)
Jan 27, 2016 25.70 25.95 25.31 25.34 104,161 -0.35(-1.36%)
Jan 26, 2016 25.79 26.22 25.60 25.69 125,236 -0.08(-0.31%)
Jan 25, 2016 25.31 25.97 25.30 25.77 328,149 +0.28(+1.10%)
Jan 22, 2016 26.92 26.99 25.30 25.49 328,320 -1.81(-6.63%)
Jan 21, 2016 27.73 27.88 27.19 27.30 125,808 -0.36(-1.30%)
Jan 20, 2016 27.44 27.97 27.22 27.66 102,275 -0.08(-0.29%)
Jan 19, 2016 27.95 27.97 27.50 27.74 107,900 +0.06(+0.22%)
Jan 15, 2016 27.19 27.68 27.68 27.68 81,700 -0.07(-0.25%)
Jan 14, 2016 27.95 28.30 27.71 27.75 87,259 +0.05(+0.18%)
Jan 13, 2016 28.85 28.85 27.69 27.70 164,606 -1.08(-3.75%)
Jan 12, 2016 29.11 29.11 28.40 28.78 123,589 -0.13(-0.45%)
Jan 11, 2016 28.61 29.02 28.49 28.91 113,374 +0.43(+1.51%)
Jan 08, 2016 28.81 29.07 28.36 28.48 106,524 -0.16(-0.56%)
Jan 07, 2016 28.67 29.06 28.60 28.64 66,285 -0.42(-1.45%)
Jan 06, 2016 28.58 29.18 28.20 29.06 92,383 +0.11(+0.38%)
Jan 05, 2016 28.34 29.12 28.34 28.95 122,860 +0.61(+2.15%)
Jan 04, 2016 28.26 28.39 27.92 28.34 131,662 -0.38(-1.32%)
Dec 31, 2015 29.16 28.72 28.72 28.72 78,100 -0.45(-1.54%)
Dec 30, 2015 29.16 29.34 28.52 29.17 39,429 -0.07(-0.24%)
Dec 29, 2015 29.30 29.45 28.93 29.24 32,448 +0.26(+0.90%)
Dec 28, 2015 28.87 29.03 28.54 28.98 51,978 -0.04(-0.14%)
Dec 24, 2015 28.79 29.02 29.02 29.02 23,600 +0.21(+0.73%)
Dec 23, 2015 28.96 28.96 28.61 28.81 50,965 -0.05(-0.17%)
Dec 22, 2015 29.19 29.19 28.52 28.86 84,958 -0.11(-0.38%)
Dec 21, 2015 28.87 29.16 28.60 28.97 95,119 +0.31(+1.08%)
Dec 18, 2015 29.00 29.10 27.95 28.66 231,790 -0.54(-1.85%)
Dec 17, 2015 29.06 29.28 28.96 29.20 210,391 +0.25(+0.86%)
Dec 16, 2015 29.49 29.50 28.70 28.95 165,778 -0.42(-1.43%)
Dec 15, 2015 28.34 29.40 28.31 29.37 140,366 +1.20(+4.26%)
Dec 14, 2015 28.00 28.50 27.89 28.17 100,664 +0.22(+0.79%)
Dec 11, 2015 27.92 28.22 27.85 27.95 98,749 -0.33(-1.17%)
Dec 10, 2015 28.50 29.10 28.22 28.28 58,934 -0.26(-0.91%)
Dec 09, 2015 28.25 28.73 28.01 28.54 94,498 +0.28(+0.99%)
Dec 08, 2015 28.63 28.85 28.26 28.26 80,474 -0.55(-1.91%)
Dec 07, 2015 29.44 29.44 28.51 28.81 74,626 -0.58(-1.97%)
Dec 04, 2015 29.15 29.50 29.02 29.39 71,816 +0.12(+0.41%)
Dec 03, 2015 29.74 29.80 29.11 29.27 124,889 -0.46(-1.55%)
Dec 02, 2015 29.84 29.95 29.70 29.73 259,927 -0.06(-0.20%)
Dec 01, 2015 29.78 29.85 29.59 29.79 59,575 +0.04(+0.13%)
Nov 30, 2015 29.55 29.93 29.55 29.75 154,327 +0.16(+0.54%)
Nov 27, 2015 29.49 29.85 29.41 29.59 60,295 +0.09(+0.31%)
Nov 25, 2015 29.65 29.50 29.50 29.50 53,100 -0.17(-0.57%)
Nov 24, 2015 29.80 29.80 29.43 29.67 91,114 -0.16(-0.54%)
Nov 23, 2015 29.81 30.00 29.71 29.83 35,257 -0.09(-0.30%)
Nov 20, 2015 29.86 30.09 29.69 29.92 67,574 +0.18(+0.61%)
Nov 19, 2015 29.88 29.93 29.59 29.74 32,024 -0.09(-0.30%)
Nov 18, 2015 29.54 29.89 29.26 29.83 35,494 +0.32(+1.08%)
Nov 17, 2015 29.50 29.87 29.22 29.51 49,622 +0.07(+0.24%)
Nov 16, 2015 29.12 29.52 28.90 29.44 42,074 +0.25(+0.86%)
Nov 13, 2015 29.08 29.45 28.93 29.19 139,932 -0.09(-0.31%)
Nov 12, 2015 29.74 29.78 29.20 29.28 71,946 -0.56(-1.88%)
Nov 11, 2015 30.00 30.05 29.69 29.84 53,743 -0.16(-0.53%)
Nov 10, 2015 29.90 30.15 29.90 30.00 82,331 +0.01(+0.03%)
Nov 09, 2015 30.25 30.30 29.78 29.99 51,327 -0.31(-1.02%)
Nov 06, 2015 30.00 30.69 30.00 30.30 149,480 +0.33(+1.10%)
Nov 05, 2015 29.89 30.20 29.80 29.97 66,302 +0.05(+0.17%)
Nov 04, 2015 29.96 30.16 29.70 29.92 97,181 -0.03(-0.10%)
Nov 03, 2015 29.65 30.05 29.52 29.95 78,227 +0.30(+1.01%)
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.