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 31, 2014 31.45 31.30 31.30 31.30 27,800 -0.03(-0.10%)
Dec 30, 2014 31.35 31.40 31.12 31.33 11,259 -0.04(-0.13%)
Dec 29, 2014 31.40 31.76 31.16 31.37 12,376 -0.04(-0.13%)
Dec 26, 2014 30.99 31.73 30.98 31.41 12,083 +0.44(+1.42%)
Dec 24, 2014 30.86 30.97 30.97 30.97 6,700 +0.14(+0.45%)
Dec 23, 2014 30.73 30.96 30.71 30.83 28,537 -0.01(-0.03%)
Dec 22, 2014 30.06 30.89 30.06 30.84 22,539 +0.66(+2.19%)
Dec 19, 2014 30.50 30.75 30.11 30.18 96,996 -0.40(-1.31%)
Dec 18, 2014 30.72 30.72 30.26 30.58 23,017 +0.12(+0.39%)
Dec 17, 2014 29.20 30.59 29.20 30.46 88,854 +1.06(+3.61%)
Dec 16, 2014 28.86 29.75 28.86 29.40 36,836 +0.42(+1.45%)
Dec 15, 2014 29.57 29.57 28.97 28.98 20,073 -0.23(-0.79%)
Dec 12, 2014 29.16 29.66 29.05 29.21 40,021 -0.35(-1.18%)
Dec 11, 2014 29.70 30.13 29.55 29.56 18,700 -0.13(-0.44%)
Dec 10, 2014 30.71 30.90 29.61 29.69 21,450 -1.19(-3.85%)
Dec 09, 2014 29.63 30.90 29.51 30.88 21,709 +0.99(+3.31%)
Dec 08, 2014 29.89 30.73 29.89 29.89 27,517 -0.07(-0.23%)
Dec 05, 2014 29.34 29.98 29.34 29.96 51,651 +0.58(+1.97%)
Dec 04, 2014 29.43 29.68 29.06 29.38 33,306 -0.16(-0.54%)
Dec 03, 2014 29.18 29.77 29.18 29.54 16,231 +0.38(+1.30%)
Dec 02, 2014 29.02 29.30 28.82 29.16 22,249 +0.35(+1.21%)
Dec 01, 2014 29.54 29.54 28.81 28.81 36,401 -0.62(-2.11%)
Nov 28, 2014 29.88 29.98 29.42 29.43 22,776 -0.45(-1.51%)
Nov 26, 2014 29.79 29.88 29.88 29.88 31,700 +0.14(+0.47%)
Nov 25, 2014 29.71 29.92 29.62 29.74 26,914 -0.06(-0.20%)
Nov 24, 2014 29.16 29.85 29.16 29.80 12,412 +0.59(+2.02%)
Nov 21, 2014 29.80 30.04 29.16 29.21 29,165 -0.25(-0.85%)
Nov 20, 2014 29.23 29.48 28.97 29.46 36,324 +0.07(+0.24%)
Nov 19, 2014 29.73 29.84 29.26 29.39 27,195 -0.51(-1.71%)
Nov 18, 2014 30.00 30.10 29.72 29.90 27,565 -0.01(-0.03%)
Nov 17, 2014 30.55 30.90 29.85 29.91 42,923 -0.69(-2.25%)
Nov 14, 2014 30.54 30.91 30.48 30.60 25,800 -0.07(-0.23%)
Nov 13, 2014 30.99 30.99 30.65 30.67 14,345 -0.32(-1.03%)
Nov 12, 2014 30.55 31.00 30.54 30.99 17,255 +0.25(+0.81%)
Nov 11, 2014 30.76 30.95 30.71 30.74 26,119 -0.19(-0.61%)
Nov 10, 2014 30.52 30.96 30.49 30.93 19,887 +0.29(+0.95%)
Nov 07, 2014 30.71 30.95 30.61 30.64 44,333 -0.16(-0.52%)
Nov 06, 2014 30.75 30.95 30.66 30.80 28,821 -0.05(-0.16%)
Nov 05, 2014 30.99 31.00 30.83 30.85 29,667 -0.05(-0.16%)
Nov 04, 2014 30.91 31.05 30.81 30.90 19,229 -0.12(-0.39%)
Nov 03, 2014 30.93 31.16 30.82 31.02 33,396 +0.19(+0.62%)
Oct 31, 2014 30.95 30.96 28.28 30.83 44,441 +0.19(+0.62%)
Oct 30, 2014 30.02 30.66 29.99 30.64 29,340 +0.55(+1.83%)
Oct 29, 2014 29.91 30.28 29.72 30.09 26,528 +0.11(+0.37%)
Oct 28, 2014 28.94 29.98 28.83 29.98 31,366 +1.28(+4.46%)
Oct 27, 2014 28.00 28.84 28.35 28.70 33,525 +0.35(+1.23%)
Oct 24, 2014 28.85 29.12 27.44 28.35 104,474 -0.86(-2.94%)
Oct 23, 2014 29.17 29.51 29.11 29.21 32,484 +0.17(+0.59%)
Oct 22, 2014 29.39 29.42 29.03 29.04 33,033 -0.39(-1.33%)
Oct 21, 2014 29.48 29.55 29.48 29.43 29,992 +0.01(+0.03%)
Oct 20, 2014 29.17 29.60 29.14 29.42 20,921 +0.10(+0.34%)
Oct 17, 2014 30.13 30.13 29.30 29.32 18,246 -0.36(-1.21%)
Oct 16, 2014 29.00 29.99 28.51 29.68 30,280 +0.15(+0.51%)
Oct 15, 2014 29.17 29.96 28.64 29.53 31,498 -0.10(-0.34%)
Oct 14, 2014 29.21 29.86 29.21 29.63 32,532 +0.52(+1.79%)
Oct 13, 2014 28.56 29.41 28.30 29.11 41,535 +0.68(+2.39%)
Oct 10, 2014 28.07 28.97 28.07 28.43 33,257 +0.16(+0.57%)
Oct 09, 2014 29.30 29.50 28.21 28.27 34,207 -1.11(-3.78%)
Oct 08, 2014 28.60 29.59 28.34 29.38 29,169 +0.81(+2.84%)
Oct 07, 2014 28.89 29.18 28.56 28.57 26,285 -0.42(-1.45%)
Oct 06, 2014 28.86 29.53 28.63 28.99 30,356 +0.16(+0.55%)
Oct 03, 2014 28.90 29.00 28.64 28.83 20,742 +0.26(+0.91%)
Oct 02, 2014 28.10 28.93 28.10 28.57 18,642 +0.44(+1.56%)
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.