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 (%)
Feb 28, 2019 40.79 40.87 40.67 40.76 50,873 +0.01(+0.02%)
Feb 27, 2019 40.47 40.77 40.36 40.75 27,788 +0.35(+0.87%)
Feb 26, 2019 40.53 40.78 40.20 40.40 84,806 -0.43(-1.05%)
Feb 25, 2019 41.02 41.07 40.65 40.83 56,857 -0.05(-0.12%)
Feb 22, 2019 40.61 40.97 39.56 40.88 42,100 +0.28(+0.69%)
Feb 21, 2019 40.58 40.60 40.02 40.60 49,146 +0.02(+0.05%)
Feb 20, 2019 40.26 40.65 39.76 40.58 31,790 +0.31(+0.77%)
Feb 19, 2019 39.68 40.35 39.20 40.27 44,638 +0.54(+1.36%)
Feb 15, 2019 38.91 39.80 38.91 39.73 49,000 +1.00(+2.58%)
Feb 14, 2019 38.79 39.03 38.39 38.73 33,092 -0.22(-0.56%)
Feb 13, 2019 38.72 39.00 38.51 38.95 32,060 +0.17(+0.44%)
Feb 12, 2019 38.40 39.15 38.40 38.78 59,774 +0.53(+1.39%)
Feb 11, 2019 38.13 38.25 37.72 38.25 43,456 +0.29(+0.76%)
Feb 08, 2019 38.09 38.09 37.56 37.96 26,800 -0.23(-0.60%)
Feb 07, 2019 38.15 38.34 37.73 38.19 49,215 +0.09(+0.24%)
Feb 06, 2019 38.19 38.20 37.85 38.10 37,477 -0.08(-0.21%)
Feb 05, 2019 38.00 38.33 37.61 38.18 40,609 +0.23(+0.61%)
Feb 04, 2019 37.46 38.00 37.46 37.95 49,188 +0.48(+1.28%)
Feb 01, 2019 37.20 37.67 36.86 37.47 49,600 +0.48(+1.30%)
Jan 31, 2019 37.00 37.23 36.69 36.99 74,649 -0.31(-0.83%)
Jan 30, 2019 37.41 37.55 37.14 37.30 45,398 -0.09(-0.24%)
Jan 29, 2019 37.83 38.11 37.25 37.39 66,168 -0.16(-0.43%)
Jan 28, 2019 37.36 38.23 37.28 37.55 37,610 -0.05(-0.13%)
Jan 25, 2019 37.55 37.92 37.51 37.60 65,200 +0.10(+0.27%)
Jan 24, 2019 37.23 37.93 37.13 37.50 47,912 +0.00(+0.00%)
Jan 23, 2019 37.39 37.77 36.98 37.50 106,283 +0.10(+0.27%)
Jan 22, 2019 36.36 38.17 36.03 37.40 194,788 -0.60(-1.58%)
Jan 18, 2019 37.76 38.65 37.55 38.00 207,100 +0.38(+1.01%)
Jan 17, 2019 37.27 37.85 37.12 37.62 39,075 +0.30(+0.80%)
Jan 16, 2019 36.67 37.32 36.51 37.32 42,695 +0.85(+2.33%)
Jan 15, 2019 36.09 36.52 35.85 36.47 23,495 +0.31(+0.86%)
Jan 14, 2019 36.34 36.86 36.14 36.16 36,423 -0.34(-0.93%)
Jan 11, 2019 36.32 36.80 35.86 36.50 45,900 -0.07(-0.19%)
Jan 10, 2019 36.45 36.73 35.93 36.57 27,599 -0.04(-0.11%)
Jan 09, 2019 36.71 36.91 36.25 36.61 43,811 +0.01(+0.03%)
Jan 08, 2019 36.12 36.89 35.85 36.60 29,930 +0.66(+1.84%)
Jan 07, 2019 35.61 36.35 35.54 35.94 34,355 +0.25(+0.70%)
Jan 04, 2019 35.21 36.40 34.68 35.69 34,200 +0.91(+2.62%)
Jan 03, 2019 34.63 35.15 34.38 34.78 36,420 -0.04(-0.11%)
Jan 02, 2019 34.08 37.18 33.10 34.82 61,727 +0.42(+1.22%)
Dec 31, 2018 34.23 34.52 34.05 34.40 45,600 +0.20(+0.58%)
Dec 28, 2018 33.88 34.71 33.65 34.20 54,600 +0.38(+1.12%)
Dec 27, 2018 33.77 34.45 32.84 33.82 66,969 -0.30(-0.88%)
Dec 26, 2018 33.14 34.85 32.85 34.12 68,350 +1.02(+3.08%)
Dec 24, 2018 33.82 37.36 33.10 33.10 33,300 -0.89(-2.62%)
Dec 21, 2018 34.02 37.67 33.24 33.99 229,700 +0.28(+0.83%)
Dec 20, 2018 33.45 34.90 33.45 33.71 56,869 +0.24(+0.72%)
Dec 19, 2018 35.00 35.16 33.40 33.47 94,607 -1.43(-4.10%)
Dec 18, 2018 35.48 35.77 34.71 34.90 54,114 -0.32(-0.91%)
Dec 17, 2018 35.32 36.13 35.07 35.22 107,621 -0.27(-0.76%)
Dec 14, 2018 35.93 36.49 35.32 35.49 73,600 -0.61(-1.69%)
Dec 13, 2018 37.04 37.32 35.77 36.10 78,300 -0.94(-2.54%)
Dec 12, 2018 36.09 37.68 35.64 37.04 71,377 +0.98(+2.72%)
Dec 11, 2018 36.48 36.73 35.84 36.06 59,650 -0.13(-0.36%)
Dec 10, 2018 36.39 37.03 35.53 36.19 104,678 -0.19(-0.52%)
Dec 07, 2018 35.66 36.77 35.66 36.38 235,500 +0.73(+2.05%)
Dec 06, 2018 35.46 35.75 34.77 35.65 131,541 -0.37(-1.03%)
Dec 04, 2018 38.81 38.95 35.95 36.02 83,100 -2.89(-7.43%)
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.