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, 2008 18.33 21.26 18.33 21.19 24,237 +2.70(+14.60%)
Oct 30, 2008 18.78 19.00 17.69 18.49 10,265 -0.23(-1.23%)
Oct 29, 2008 19.18 19.35 17.28 18.72 11,580 +0.57(+3.14%)
Oct 28, 2008 16.92 18.65 16.13 18.15 14,755 +1.81(+11.08%)
Oct 27, 2008 17.26 17.26 16.22 16.34 10,842 -1.35(-7.63%)
Oct 24, 2008 16.57 17.90 16.57 17.69 5,411 +0.41(+2.37%)
Oct 23, 2008 18.69 18.69 16.78 17.28 25,119 -1.23(-6.65%)
Oct 22, 2008 20.60 20.60 18.47 18.51 10,456 -2.29(-11.01%)
Oct 21, 2008 21.73 21.73 20.50 20.80 3,917 -1.73(-7.68%)
Oct 20, 2008 22.85 22.85 21.75 22.53 8,692 +0.01(+0.04%)
Oct 17, 2008 21.68 24.00 20.06 22.52 35,904 +0.01(+0.04%)
Oct 16, 2008 18.78 22.51 18.50 22.51 14,268 +4.03(+21.81%)
Oct 15, 2008 19.40 19.75 17.61 18.48 10,093 -0.86(-4.45%)
Oct 14, 2008 23.18 23.18 18.67 19.34 6,339 -3.02(-13.51%)
Oct 13, 2008 21.15 22.50 18.54 22.36 31,296 +1.97(+9.66%)
Oct 10, 2008 18.01 20.80 17.20 20.39 41,310 +1.77(+9.51%)
Oct 09, 2008 21.47 21.73 18.62 18.62 24,480 -4.21(-18.44%)
Oct 08, 2008 21.77 24.48 21.34 22.83 18,490 +0.07(+0.31%)
Oct 07, 2008 21.89 24.90 21.75 22.76 13,973 -1.24(-5.17%)
Oct 06, 2008 22.86 24.99 22.12 24.00 17,859 +0.48(+2.04%)
Oct 03, 2008 21.77 24.00 21.77 23.52 6,456 +0.94(+4.16%)
Oct 02, 2008 21.87 22.93 21.87 22.58 9,158 +0.58(+2.64%)
Oct 01, 2008 21.98 23.00 21.77 22.00 8,052 +0.02(+0.09%)
Sep 30, 2008 23.52 23.52 21.77 21.98 15,601 -1.07(-4.64%)
Sep 29, 2008 24.01 25.90 23.05 23.05 16,708 -1.33(-5.46%)
Sep 26, 2008 22.87 25.50 22.62 24.38 10,952 +1.52(+6.65%)
Sep 25, 2008 22.60 23.30 22.25 22.86 10,427 +0.72(+3.25%)
Sep 24, 2008 24.86 24.90 21.73 22.14 43,624 -3.06(-12.14%)
Sep 23, 2008 27.20 27.20 24.90 25.20 19,912 -1.91(-7.05%)
Sep 22, 2008 27.50 28.01 26.53 27.11 29,385 +1.13(+4.35%)
Sep 19, 2008 28.21 28.21 23.85 25.98 117,012 +0.71(+2.81%)
Sep 18, 2008 24.02 25.27 23.07 25.27 58,871 +1.66(+7.03%)
Sep 17, 2008 24.65 24.95 23.06 23.61 7,489 -1.24(-4.99%)
Sep 16, 2008 23.48 24.85 21.83 24.85 19,966 +1.56(+6.70%)
Sep 15, 2008 23.22 23.99 23.22 23.29 4,730 +0.11(+0.47%)
Sep 12, 2008 22.11 23.94 22.10 23.18 20,559 -0.46(-1.95%)
Sep 11, 2008 23.22 23.99 22.31 23.64 20,508 +0.37(+1.59%)
Sep 10, 2008 23.95 23.95 22.89 23.27 12,818 -0.40(-1.69%)
Sep 09, 2008 23.85 23.98 23.53 23.67 25,594 -0.07(-0.29%)
Sep 08, 2008 22.14 23.75 21.83 23.74 18,070 +1.97(+9.05%)
Sep 05, 2008 22.41 22.41 21.77 21.77 4,085 -0.55(-2.46%)
Sep 04, 2008 23.60 24.05 22.32 22.32 3,732 -1.37(-5.78%)
Sep 03, 2008 22.30 24.00 22.30 23.69 5,042 +1.45(+6.52%)
Sep 02, 2008 22.44 22.44 21.96 22.24 3,641 +0.08(+0.36%)
Aug 29, 2008 22.14 22.30 22.09 22.16 9,923 +0.11(+0.50%)
Aug 28, 2008 22.01 22.10 21.78 22.05 16,326 -0.05(-0.23%)
Aug 27, 2008 23.42 23.68 22.07 22.10 12,283 -1.23(-5.27%)
Aug 26, 2008 23.46 23.46 23.12 23.33 1,743 +0.04(+0.17%)
Aug 25, 2008 23.37 23.73 23.29 23.29 3,847 +0.04(+0.17%)
Aug 22, 2008 23.00 23.50 22.91 23.25 29,524 +0.37(+1.62%)
Aug 21, 2008 23.58 23.58 22.62 22.88 22,097 -0.79(-3.34%)
Aug 20, 2008 24.32 24.32 23.61 23.67 1,992 -0.36(-1.50%)
Aug 19, 2008 24.38 24.38 23.81 24.03 13,269 -0.39(-1.60%)
Aug 18, 2008 24.37 24.46 24.25 24.42 22,403 +0.15(+0.62%)
Aug 15, 2008 24.99 24.99 23.95 24.27 13,338 +0.31(+1.29%)
Aug 14, 2008 23.94 24.47 23.22 23.96 11,632 -0.16(-0.66%)
Aug 13, 2008 24.24 24.25 23.94 24.12 7,222 +0.06(+0.25%)
Aug 12, 2008 23.45 24.23 23.45 24.06 6,917 -0.02(-0.08%)
Aug 11, 2008 24.25 24.25 23.44 24.08 14,100 -0.16(-0.66%)
Aug 08, 2008 23.92 24.52 23.72 24.24 11,391 +0.42(+1.76%)
Aug 07, 2008 24.32 24.51 23.33 23.82 8,730 -0.60(-2.46%)
Aug 06, 2008 22.23 24.45 22.02 24.42 6,698 +2.28(+10.30%)
Aug 05, 2008 22.16 22.41 21.90 22.14 10,835 +0.07(+0.32%)
Aug 04, 2008 23.87 24.43 22.06 22.07 31,946 -2.29(-9.40%)
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.