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 (%)
Nov 30, 2004 19.77 20.25 19.77 19.85 6,700 -0.57(-2.79%)
Nov 29, 2004 20.50 20.52 20.00 20.42 7,100 +0.19(+0.94%)
Nov 26, 2004 20.35 20.40 20.23 20.23 1,200 +0.07(+0.35%)
Nov 24, 2004 19.89 20.46 19.81 20.16 19,900 +0.27(+1.36%)
Nov 23, 2004 19.99 20.00 19.60 19.89 13,900 +0.16(+0.81%)
Nov 22, 2004 19.72 19.94 19.46 19.73 9,300 +0.28(+1.44%)
Nov 19, 2004 19.50 19.53 19.40 19.45 7,500 -0.07(-0.35%)
Nov 18, 2004 19.83 19.83 19.50 19.52 9,900 -0.12(-0.62%)
Nov 17, 2004 19.82 19.89 19.40 19.64 12,100 +0.19(+0.98%)
Nov 16, 2004 19.75 19.75 19.19 19.45 73,300 -0.30(-1.52%)
Nov 15, 2004 20.00 20.00 19.22 19.75 24,900 -0.25(-1.25%)
Nov 12, 2004 19.72 20.14 19.72 20.00 6,900 -0.14(-0.70%)
Nov 11, 2004 20.37 20.37 20.07 20.14 4,500 -0.04(-0.20%)
Nov 10, 2004 19.65 20.24 19.36 20.18 22,100 +0.26(+1.31%)
Nov 09, 2004 19.65 20.19 19.46 19.92 7,700 +0.22(+1.12%)
Nov 08, 2004 19.87 19.87 19.70 19.70 6,300 -0.25(-1.25%)
Nov 05, 2004 19.75 19.95 19.26 19.95 44,100 +0.15(+0.76%)
Nov 04, 2004 19.30 19.89 19.30 19.80 10,700 -0.14(-0.70%)
Nov 03, 2004 19.73 19.94 19.30 19.94 7,800 +0.24(+1.22%)
Nov 02, 2004 19.78 19.95 19.65 19.70 7,100 -0.05(-0.25%)
Nov 01, 2004 19.90 20.06 19.52 19.75 29,700 +0.11(+0.56%)
Oct 29, 2004 19.97 20.15 19.64 19.64 7,400 -0.41(-2.04%)
Oct 28, 2004 19.52 20.25 19.52 20.05 10,500 -0.02(-0.10%)
Oct 27, 2004 20.15 20.24 20.00 20.07 8,200 +0.00(+0.00%)
Oct 26, 2004 19.87 20.14 19.87 20.07 12,400 -0.15(-0.74%)
Oct 25, 2004 20.50 20.50 19.99 20.22 23,300 +0.44(+2.22%)
Oct 22, 2004 20.46 20.46 19.78 19.78 6,600 -1.02(-4.90%)
Oct 21, 2004 20.77 20.90 20.56 20.80 1,500 -0.14(-0.67%)
Oct 20, 2004 20.38 20.94 20.31 20.94 6,300 +0.51(+2.50%)
Oct 19, 2004 20.71 20.77 20.37 20.43 3,400 -0.28(-1.35%)
Oct 18, 2004 20.15 20.72 20.15 20.71 5,200 +0.40(+1.97%)
Oct 15, 2004 19.80 20.35 19.80 20.31 18,600 +0.31(+1.55%)
Oct 14, 2004 20.02 20.33 19.78 20.00 9,400 +0.09(+0.45%)
Oct 13, 2004 20.39 20.60 19.89 19.91 9,400 -0.39(-1.92%)
Oct 12, 2004 20.41 20.41 20.20 20.30 3,800 -0.07(-0.34%)
Oct 11, 2004 20.31 20.54 20.12 20.37 2,100 -0.03(-0.15%)
Oct 08, 2004 20.09 20.42 20.06 20.40 3,200 -0.15(-0.73%)
Oct 07, 2004 20.54 20.57 20.27 20.55 2,900 +0.00(+0.00%)
Oct 06, 2004 20.31 20.71 20.14 20.55 7,700 +0.05(+0.24%)
Oct 05, 2004 20.32 20.71 20.00 20.50 22,900 +0.38(+1.89%)
Oct 04, 2004 20.38 20.48 20.05 20.12 4,200 -0.22(-1.08%)
Oct 01, 2004 20.01 20.39 19.87 20.34 17,000 +0.26(+1.29%)
Sep 30, 2004 20.18 20.47 20.07 20.08 17,700 -0.29(-1.42%)
Sep 29, 2004 20.55 20.65 20.05 20.37 13,700 -0.24(-1.16%)
Sep 28, 2004 20.25 20.61 20.25 20.61 3,700 +0.36(+1.78%)
Sep 27, 2004 20.37 20.44 20.25 20.25 7,400 -0.23(-1.12%)
Sep 24, 2004 20.79 20.79 20.48 20.48 700 -0.14(-0.68%)
Sep 23, 2004 20.70 20.90 20.62 20.62 10,700 -0.31(-1.48%)
Sep 22, 2004 20.99 20.99 20.58 20.93 12,200 -0.07(-0.33%)
Sep 21, 2004 20.98 21.18 20.83 21.00 7,000 +0.17(+0.82%)
Sep 20, 2004 20.66 21.09 20.66 20.83 2,700 +0.15(+0.73%)
Sep 17, 2004 21.11 21.12 20.39 20.68 12,400 -0.37(-1.76%)
Sep 16, 2004 20.79 21.05 20.79 21.05 1,200 -0.06(-0.28%)
Sep 15, 2004 20.79 21.13 20.78 21.11 11,400 +0.14(+0.67%)
Sep 14, 2004 20.78 20.97 20.37 20.97 3,400 +0.22(+1.06%)
Sep 13, 2004 21.00 21.00 20.75 20.75 3,300 -0.10(-0.48%)
Sep 10, 2004 20.56 21.01 20.56 20.85 21,400 +0.27(+1.31%)
Sep 09, 2004 20.55 20.75 20.38 20.58 5,000 +0.25(+1.23%)
Sep 08, 2004 21.26 21.26 20.30 20.33 6,725 -0.54(-2.59%)
Sep 07, 2004 20.93 20.93 20.30 20.87 3,300 +0.57(+2.81%)
Sep 03, 2004 20.26 20.51 20.26 20.30 3,100 -0.20(-0.98%)
Sep 02, 2004 20.48 20.50 20.18 20.50 3,800 +0.14(+0.69%)
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.