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 (%)
Dec 29, 2006 23.82 23.82 23.64 23.64 340 +0.03(+0.13%)
Dec 28, 2006 23.63 23.80 23.61 23.61 2,825 -0.14(-0.59%)
Dec 27, 2006 23.83 23.83 23.75 23.75 300 +0.20(+0.85%)
Dec 26, 2006 23.56 23.56 23.55 23.55 200 -0.27(-1.13%)
Dec 22, 2006 23.73 23.82 23.72 23.82 3,065 +0.17(+0.72%)
Dec 21, 2006 23.84 23.84 23.65 23.65 8,900 -0.02(-0.08%)
Dec 20, 2006 23.61 23.73 23.49 23.67 5,671 +0.05(+0.21%)
Dec 19, 2006 24.02 24.02 23.62 23.62 1,701 -0.02(-0.08%)
Dec 18, 2006 23.60 23.99 23.60 23.64 5,235 -0.16(-0.67%)
Dec 15, 2006 23.90 24.00 23.79 23.80 21,069 -0.06(-0.25%)
Dec 14, 2006 23.80 23.89 23.80 23.86 400 -0.06(-0.25%)
Dec 13, 2006 24.00 24.00 23.76 23.92 2,000 +0.21(+0.89%)
Dec 12, 2006 23.66 24.00 23.57 23.71 4,444 +0.20(+0.85%)
Dec 11, 2006 23.36 23.51 23.24 23.51 1,762 +0.14(+0.60%)
Dec 08, 2006 23.85 23.85 23.15 23.37 8,981 -0.61(-2.54%)
Dec 07, 2006 23.75 23.98 23.71 23.98 17,500 -0.06(-0.25%)
Dec 06, 2006 24.04 24.11 23.98 24.04 836 +0.11(+0.46%)
Dec 05, 2006 24.29 24.34 23.88 23.93 1,300 -0.08(-0.33%)
Dec 04, 2006 24.02 24.11 23.96 24.01 2,328 +0.19(+0.80%)
Dec 01, 2006 24.06 24.06 23.69 23.82 2,450 -0.45(-1.85%)
Nov 30, 2006 24.31 24.46 24.27 24.27 1,800 +0.04(+0.17%)
Nov 29, 2006 23.79 24.29 23.55 24.23 49,250 +0.63(+2.67%)
Nov 28, 2006 23.36 23.65 23.25 23.60 9,007 -0.23(-0.97%)
Nov 27, 2006 23.86 24.05 23.64 23.83 8,090 -0.02(-0.08%)
Nov 24, 2006 23.87 23.87 23.72 23.85 500 +0.20(+0.85%)
Nov 22, 2006 23.48 23.80 23.46 23.65 4,125 +0.29(+1.26%)
Nov 21, 2006 23.20 23.48 23.20 23.36 5,250 +0.17(+0.72%)
Nov 20, 2006 23.38 23.43 23.19 23.19 4,301 -0.10(-0.43%)
Nov 17, 2006 23.23 23.30 23.15 23.29 2,700 -0.07(-0.30%)
Nov 16, 2006 23.32 23.36 23.10 23.36 61,948 +0.01(+0.04%)
Nov 15, 2006 23.03 23.35 23.00 23.35 5,660 +0.27(+1.17%)
Nov 14, 2006 22.70 23.25 22.70 23.08 7,484 +0.18(+0.79%)
Nov 13, 2006 22.84 23.00 22.68 22.90 4,291 +0.15(+0.66%)
Nov 10, 2006 22.80 22.80 22.75 22.75 3,300 -0.05(-0.22%)
Nov 09, 2006 22.40 22.86 22.40 22.80 16,619 +0.28(+1.24%)
Nov 08, 2006 22.26 22.52 22.26 22.52 2,495 +0.02(+0.09%)
Nov 07, 2006 22.53 22.60 22.48 22.50 5,000 -0.10(-0.44%)
Nov 06, 2006 22.51 22.60 22.51 22.60 1,641 +0.03(+0.13%)
Nov 03, 2006 22.50 22.57 22.47 22.57 948 -0.02(-0.09%)
Nov 02, 2006 22.60 22.60 22.42 22.59 2,500 +0.06(+0.27%)
Nov 01, 2006 22.28 22.53 22.28 22.53 2,802 +0.11(+0.49%)
Oct 31, 2006 22.31 22.51 22.31 22.42 34,534 +0.08(+0.36%)
Oct 30, 2006 22.49 22.49 22.30 22.34 8,130 +0.05(+0.22%)
Oct 27, 2006 22.32 22.33 22.25 22.29 2,598 +0.04(+0.18%)
Oct 26, 2006 22.35 22.47 22.02 22.25 2,460 +0.13(+0.59%)
Oct 25, 2006 22.21 22.23 21.79 22.12 6,403 +0.15(+0.68%)
Oct 24, 2006 22.36 22.36 21.89 21.97 4,488 -0.33(-1.48%)
Oct 23, 2006 22.20 22.40 22.03 22.30 11,717 +0.10(+0.45%)
Oct 20, 2006 22.30 22.30 22.14 22.20 7,583 -0.10(-0.45%)
Oct 19, 2006 22.25 22.30 22.25 22.30 600 +0.05(+0.22%)
Oct 18, 2006 22.32 22.35 22.25 22.25 900 -0.05(-0.22%)
Oct 17, 2006 22.34 22.34 22.25 22.30 1,900 +0.04(+0.18%)
Oct 16, 2006 22.35 22.35 22.05 22.26 2,783 -0.04(-0.18%)
Oct 13, 2006 22.30 22.30 22.30 22.30 290 +0.00(+0.00%)
Oct 12, 2006 22.25 22.30 22.25 22.30 1,150 +0.05(+0.22%)
Oct 11, 2006 22.25 22.25 22.25 22.25 2,000 -0.05(-0.22%)
Oct 10, 2006 22.25 22.30 22.13 22.30 2,379 +0.05(+0.22%)
Oct 09, 2006 22.30 22.48 22.25 22.25 1,041 -0.10(-0.45%)
Oct 06, 2006 22.45 22.50 22.35 22.35 1,154 +0.07(+0.31%)
Oct 05, 2006 22.30 22.35 22.28 22.28 20,650 +0.16(+0.72%)
Oct 04, 2006 22.15 22.15 22.12 22.12 2,170 +0.02(+0.09%)
Oct 03, 2006 22.30 22.30 22.10 22.10 2,877 -0.17(-0.76%)
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.