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 (%)
Oct 31, 2002 19.75 19.75 19.57 19.57 1,600 -0.02(-0.10%)
Oct 30, 2002 19.75 19.75 19.55 19.59 10,400 -0.03(-0.13%)
Oct 29, 2002 19.62 19.62 19.62 19.62 2,700 +0.06(+0.31%)
Oct 28, 2002 19.57 19.62 19.50 19.56 9,600 +0.01(+0.05%)
Oct 25, 2002 19.50 19.55 19.50 19.55 1,200 +0.07(+0.36%)
Oct 24, 2002 19.55 19.55 19.48 19.48 2,700 -0.02(-0.10%)
Oct 23, 2002 19.50 19.50 19.50 19.50 4,600 +0.07(+0.33%)
Oct 22, 2002 19.50 19.59 19.35 19.43 4,300 -0.07(-0.33%)
Oct 21, 2002 19.80 19.80 19.50 19.50 1,300 -0.07(-0.38%)
Oct 18, 2002 19.97 19.97 19.57 19.57 4,900 -0.26(-1.31%)
Oct 17, 2002 19.84 19.84 19.68 19.84 3,600 +0.14(+0.69%)
Oct 16, 2002 19.77 19.84 19.70 19.70 2,700 -0.03(-0.15%)
Oct 15, 2002 19.80 19.80 19.73 19.73 300 +0.03(+0.15%)
Oct 14, 2002 19.43 19.93 19.43 19.70 3,400 +0.29(+1.49%)
Oct 11, 2002 19.04 19.41 19.04 19.41 800 +0.16(+0.83%)
Oct 10, 2002 19.00 19.39 18.90 19.25 4,100 +0.15(+0.79%)
Oct 09, 2002 19.23 19.23 19.10 19.10 1,500 -0.40(-2.05%)
Oct 08, 2002 19.30 19.50 19.20 19.50 5,200 +0.12(+0.65%)
Oct 07, 2002 19.45 19.45 19.38 19.38 5,700 -0.18(-0.92%)
Oct 04, 2002 20.10 20.10 19.50 19.55 160,000 -0.39(-1.96%)
Oct 03, 2002 19.78 20.11 19.77 19.95 2,300 -0.05(-0.25%)
Oct 02, 2002 19.70 20.00 19.62 20.00 10,500 +0.25(+1.24%)
Oct 01, 2002 19.50 19.75 19.27 19.75 3,100 +0.19(+0.97%)
Sep 30, 2002 19.21 19.74 19.21 19.56 1,908 +0.35(+1.82%)
Sep 27, 2002 19.70 19.70 19.21 19.21 5,900 -0.45(-2.29%)
Sep 26, 2002 19.62 19.70 19.55 19.66 3,800 +0.08(+0.43%)
Sep 25, 2002 19.65 19.65 19.50 19.57 49,800 +0.07(+0.36%)
Sep 24, 2002 19.61 19.68 19.50 19.50 11,582 -0.05(-0.28%)
Sep 23, 2002 19.44 19.77 19.27 19.56 12,160 +0.01(+0.03%)
Sep 20, 2002 19.87 19.87 19.36 19.55 35,977 +0.16(+0.85%)
Sep 19, 2002 19.75 19.80 19.38 19.39 13,100 -0.26(-1.32%)
Sep 18, 2002 19.80 19.84 19.65 19.65 1,000 -0.21(-1.04%)
Sep 17, 2002 19.91 19.92 19.80 19.86 1,700 -0.06(-0.29%)
Sep 16, 2002 19.89 20.00 19.73 19.91 1,400 +0.00(+0.03%)
Sep 13, 2002 19.73 19.93 19.73 19.91 2,700 +0.18(+0.89%)
Sep 12, 2002 19.75 19.93 19.50 19.73 3,620 -0.18(-0.90%)
Sep 11, 2002 20.09 20.09 19.91 19.91 1,200 -0.09(-0.43%)
Sep 10, 2002 20.07 20.07 19.91 20.00 1,900 -0.09(-0.42%)
Sep 09, 2002 19.40 20.13 19.32 20.09 28,904 +0.09(+0.45%)
Sep 06, 2002 19.98 20.00 19.86 20.00 11,900 +0.51(+2.59%)
Sep 05, 2002 19.55 19.85 19.47 19.49 8,000 -0.48(-2.38%)
Sep 04, 2002 19.38 20.00 19.38 19.96 36,700 +0.59(+3.05%)
Sep 03, 2002 19.50 19.90 19.38 19.38 25,531 -0.15(-0.77%)
Aug 30, 2002 19.50 20.05 19.50 19.52 80,800 +0.05(+0.28%)
Aug 29, 2002 19.43 19.64 19.43 19.47 3,100 -0.13(-0.66%)
Aug 28, 2002 19.34 20.38 19.34 19.60 41,301 +0.23(+1.16%)
Aug 27, 2002 20.02 20.02 19.38 19.38 2,600 -0.63(-3.15%)
Aug 26, 2002 20.00 20.00 19.85 20.00 1,000 +0.61(+3.17%)
Aug 23, 2002 19.28 19.39 19.28 19.39 900 -0.43(-2.14%)
Aug 22, 2002 19.75 20.00 19.05 19.82 23,570 +0.02(+0.08%)
Aug 21, 2002 19.80 19.80 19.00 19.80 1,630 +0.34(+1.75%)
Aug 20, 2002 19.46 19.85 19.45 19.46 3,000 +0.29(+1.49%)
Aug 16, 2002 18.88 19.50 18.88 19.18 17,000 +0.05(+0.26%)
Aug 15, 2002 18.70 19.12 18.70 19.12 2,100 +0.00(+0.03%)
Aug 14, 2002 18.88 19.12 18.70 19.12 5,800 +0.17(+0.90%)
Aug 13, 2002 19.00 19.02 18.95 18.95 4,171 -0.18(-0.92%)
Aug 12, 2002 19.01 19.15 19.01 19.12 4,300 +0.05(+0.26%)
Aug 07, 2002 18.93 19.07 18.93 19.07 3,700 +0.07(+0.39%)
Aug 06, 2002 19.10 19.10 18.88 19.00 3,812 +0.20(+1.06%)
Aug 05, 2002 18.77 18.80 18.75 18.80 4,100 +0.02(+0.08%)
Aug 02, 2002 19.01 19.16 18.79 18.79 6,200 -0.16(-0.87%)
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.