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, 2020 37.79 37.97 37.45 37.52 59,800 -0.55(-1.44%)
Jan 30, 2020 37.90 38.13 37.61 38.07 59,597 -0.21(-0.55%)
Jan 29, 2020 38.89 39.06 38.15 38.28 50,471 -0.72(-1.85%)
Jan 28, 2020 39.39 39.50 38.85 39.00 36,924 -0.21(-0.54%)
Jan 27, 2020 39.11 39.54 39.06 39.21 38,545 -0.34(-0.86%)
Jan 24, 2020 39.91 40.03 39.46 39.55 92,700 -0.36(-0.89%)
Jan 23, 2020 39.90 40.02 39.56 39.91 64,972 -0.05(-0.11%)
Jan 22, 2020 39.67 39.96 39.43 39.95 57,767 +0.56(+1.42%)
Jan 21, 2020 39.77 40.16 39.34 39.39 166,489 -0.47(-1.18%)
Jan 17, 2020 41.00 41.00 39.72 39.86 80,100 -0.39(-0.97%)
Jan 16, 2020 39.92 40.41 39.47 40.25 53,558 +0.60(+1.51%)
Jan 15, 2020 40.04 40.04 39.40 39.65 44,495 -0.56(-1.39%)
Jan 14, 2020 40.32 40.51 40.14 40.21 50,044 -0.31(-0.77%)
Jan 13, 2020 40.25 40.55 40.06 40.52 35,305 +0.24(+0.60%)
Jan 10, 2020 40.37 40.57 40.13 40.28 49,000 -0.22(-0.54%)
Jan 09, 2020 40.84 41.00 40.33 40.50 79,410 -0.19(-0.47%)
Jan 08, 2020 40.38 40.79 40.07 40.69 46,317 +0.34(+0.84%)
Jan 07, 2020 40.38 40.55 40.07 40.35 50,350 -0.29(-0.71%)
Jan 06, 2020 40.50 40.73 40.13 40.64 44,509 -0.13(-0.32%)
Jan 03, 2020 40.31 40.81 40.09 40.77 43,700 -0.09(-0.22%)
Jan 02, 2020 41.39 41.39 40.55 40.86 55,770 -0.38(-0.92%)
Dec 31, 2019 41.29 41.38 41.02 41.24 44,400 +0.01(+0.02%)
Dec 30, 2019 41.27 41.39 41.11 41.23 55,066 +0.05(+0.12%)
Dec 27, 2019 41.26 41.26 40.98 41.18 38,000 -0.01(-0.02%)
Dec 26, 2019 41.23 41.34 41.13 41.19 34,319 -0.04(-0.10%)
Dec 24, 2019 41.12 41.31 41.02 41.23 17,900 +0.02(+0.05%)
Dec 23, 2019 41.27 41.28 41.01 41.21 65,388 -0.06(-0.15%)
Dec 20, 2019 41.25 41.41 41.21 41.27 120,000 +0.06(+0.15%)
Dec 19, 2019 41.10 41.25 40.86 41.21 44,330 +0.11(+0.27%)
Dec 18, 2019 41.10 41.21 40.81 41.10 60,711 +0.14(+0.34%)
Dec 17, 2019 40.83 41.12 40.67 40.96 125,987 +0.20(+0.49%)
Dec 16, 2019 40.36 40.86 40.10 40.76 110,939 +0.74(+1.85%)
Dec 13, 2019 39.96 40.07 39.65 40.02 51,800 -0.06(-0.15%)
Dec 12, 2019 39.60 40.32 39.60 40.08 49,989 +0.66(+1.67%)
Dec 11, 2019 39.45 39.52 39.15 39.42 39,467 -0.01(-0.03%)
Dec 10, 2019 39.20 39.58 39.09 39.43 72,017 +0.31(+0.79%)
Dec 09, 2019 39.07 39.17 38.94 39.12 41,399 +0.00(+0.00%)
Dec 06, 2019 39.37 39.53 38.95 39.12 84,500 +0.13(+0.33%)
Dec 05, 2019 38.97 39.33 38.84 38.99 35,938 +0.13(+0.33%)
Dec 04, 2019 38.74 39.13 38.72 38.86 99,247 +0.25(+0.65%)
Dec 03, 2019 38.67 38.75 38.27 38.61 55,347 -0.41(-1.05%)
Dec 02, 2019 39.47 39.67 38.82 39.02 93,446 -0.25(-0.64%)
Nov 29, 2019 39.19 39.70 39.15 39.27 25,100 -0.11(-0.28%)
Nov 27, 2019 39.41 39.49 39.22 39.38 33,200 +0.12(+0.31%)
Nov 26, 2019 39.10 39.50 39.10 39.26 61,497 +0.04(+0.10%)
Nov 25, 2019 38.65 39.45 38.65 39.22 51,110 +0.57(+1.47%)
Nov 22, 2019 38.87 38.92 38.50 38.65 27,700 -0.04(-0.10%)
Nov 21, 2019 39.01 39.07 38.34 38.69 70,108 -0.18(-0.46%)
Nov 20, 2019 38.88 39.18 38.50 38.87 62,207 -0.12(-0.31%)
Nov 19, 2019 39.14 39.15 38.76 38.99 34,438 +0.10(+0.26%)
Nov 18, 2019 38.76 38.95 38.65 38.89 31,883 -0.10(-0.26%)
Nov 15, 2019 39.19 39.36 38.85 38.99 37,100 +0.01(+0.03%)
Nov 14, 2019 38.74 39.13 38.52 38.98 59,519 +0.08(+0.21%)
Nov 13, 2019 39.05 39.05 38.77 38.90 37,445 -0.40(-1.02%)
Nov 12, 2019 39.45 39.62 39.17 39.30 40,109 -0.04(-0.10%)
Nov 11, 2019 39.23 39.71 39.13 39.34 48,220 -0.10(-0.25%)
Nov 08, 2019 39.75 39.84 39.31 39.44 48,500 -0.13(-0.33%)
Nov 07, 2019 39.40 39.80 39.40 39.57 52,827 +0.32(+0.82%)
Nov 06, 2019 38.95 39.36 38.93 39.25 48,255 +0.03(+0.08%)
Nov 05, 2019 38.97 39.40 38.93 39.22 70,764 +0.42(+1.08%)
Nov 04, 2019 38.57 38.92 38.55 38.80 38,395 +0.36(+0.94%)
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.