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 (%)
Mar 30, 2012 22.89 22.89 22.38 22.44 24,028 -0.25(-1.10%)
Mar 29, 2012 22.44 22.85 22.25 22.69 8,548 +0.07(+0.31%)
Mar 28, 2012 22.70 22.90 22.36 22.62 19,654 +0.03(+0.13%)
Mar 27, 2012 22.99 23.20 22.51 22.59 17,942 -0.33(-1.44%)
Mar 26, 2012 22.38 23.00 22.38 22.92 16,733 +0.63(+2.83%)
Mar 23, 2012 21.82 22.35 21.72 22.29 25,012 +0.34(+1.55%)
Mar 22, 2012 21.87 22.01 21.65 21.95 9,646 -0.19(-0.86%)
Mar 21, 2012 22.21 22.34 21.97 22.14 17,075 +0.06(+0.27%)
Mar 20, 2012 22.11 22.25 21.76 22.08 18,744 -0.27(-1.21%)
Mar 19, 2012 21.84 22.51 21.51 22.35 32,009 +0.41(+1.87%)
Mar 16, 2012 21.49 21.94 21.33 21.94 50,997 +0.49(+2.28%)
Mar 15, 2012 21.35 21.46 21.15 21.45 13,322 +0.10(+0.47%)
Mar 14, 2012 21.35 21.49 21.23 21.35 16,849 -0.09(-0.42%)
Mar 13, 2012 20.45 21.45 20.36 21.44 40,153 +1.22(+6.03%)
Mar 12, 2012 20.45 20.45 20.00 20.22 18,893 -0.25(-1.22%)
Mar 09, 2012 20.07 20.69 20.06 20.47 31,591 +0.36(+1.79%)
Mar 08, 2012 19.70 20.12 19.56 20.11 22,261 +0.33(+1.67%)
Mar 07, 2012 19.65 19.83 19.50 19.78 14,927 +0.23(+1.18%)
Mar 06, 2012 19.47 19.85 19.40 19.55 17,629 -0.16(-0.81%)
Mar 05, 2012 19.40 19.75 19.14 19.71 23,899 +0.31(+1.60%)
Mar 02, 2012 19.93 19.93 19.40 19.40 31,520 -0.47(-2.37%)
Mar 01, 2012 19.84 20.13 19.74 19.87 32,558 +0.21(+1.07%)
Feb 29, 2012 20.22 20.39 19.54 19.66 60,344 -0.58(-2.87%)
Feb 28, 2012 20.28 20.62 19.88 20.24 18,709 -0.02(-0.10%)
Feb 27, 2012 19.99 20.32 19.93 20.26 21,010 +0.16(+0.80%)
Feb 24, 2012 20.25 20.49 20.10 20.10 29,657 -0.39(-1.90%)
Feb 23, 2012 20.18 20.52 20.18 20.49 27,935 +0.29(+1.44%)
Feb 22, 2012 20.71 20.71 20.20 20.20 14,527 -0.50(-2.42%)
Feb 21, 2012 20.63 20.74 20.61 20.70 14,215 +0.07(+0.34%)
Feb 17, 2012 20.56 20.75 20.30 20.63 21,946 +0.15(+0.73%)
Feb 16, 2012 20.01 20.54 20.01 20.48 25,302 +0.50(+2.50%)
Feb 15, 2012 20.25 20.36 19.98 19.98 25,412 -0.17(-0.84%)
Feb 14, 2012 20.18 20.20 19.94 20.15 10,588 -0.24(-1.18%)
Feb 13, 2012 20.25 20.39 20.05 20.39 14,069 +0.28(+1.39%)
Feb 10, 2012 20.71 20.71 20.08 20.11 19,960 -0.74(-3.55%)
Feb 09, 2012 21.12 21.29 20.84 20.85 13,686 -0.34(-1.60%)
Feb 08, 2012 21.23 21.30 21.08 21.19 44,494 -0.10(-0.47%)
Feb 07, 2012 21.16 21.61 21.16 21.29 43,483 +0.05(+0.24%)
Feb 06, 2012 21.30 21.32 21.13 21.24 20,187 -0.10(-0.47%)
Feb 03, 2012 20.92 21.34 20.61 21.34 30,713 +0.80(+3.89%)
Feb 02, 2012 20.17 20.65 20.02 20.54 16,615 +0.18(+0.88%)
Feb 01, 2012 20.15 20.45 19.88 20.36 36,257 +0.25(+1.24%)
Jan 31, 2012 20.09 20.21 19.59 20.11 22,829 +0.24(+1.21%)
Jan 30, 2012 19.51 20.20 19.51 19.87 18,258 -0.30(-1.49%)
Jan 27, 2012 20.38 20.48 20.13 20.17 16,751 -0.25(-1.22%)
Jan 26, 2012 20.43 20.52 20.32 20.42 19,111 -0.07(-0.34%)
Jan 25, 2012 20.33 20.70 20.21 20.49 12,521 +0.16(+0.79%)
Jan 24, 2012 20.08 20.46 20.04 20.33 17,941 +0.11(+0.54%)
Jan 23, 2012 20.21 20.42 20.15 20.22 9,943 +0.02(+0.10%)
Jan 20, 2012 19.90 20.20 19.80 20.20 16,496 +0.23(+1.15%)
Jan 19, 2012 20.09 20.15 19.74 19.97 25,802 -0.16(-0.79%)
Jan 18, 2012 19.94 20.20 19.93 20.13 15,452 +0.21(+1.05%)
Jan 17, 2012 20.05 20.08 19.51 19.92 16,473 -0.06(-0.30%)
Jan 13, 2012 19.85 20.05 19.84 19.98 12,491 -0.19(-0.94%)
Jan 12, 2012 20.20 20.20 19.76 20.17 23,666 +0.06(+0.30%)
Jan 11, 2012 20.04 20.21 20.04 20.11 5,038 -0.09(-0.45%)
Jan 10, 2012 20.25 20.31 20.07 20.20 26,751 +0.03(+0.15%)
Jan 09, 2012 20.15 20.20 20.06 20.17 20,038 +0.04(+0.20%)
Jan 06, 2012 20.40 20.40 20.13 20.13 38,017 -0.20(-0.98%)
Jan 05, 2012 20.08 20.35 19.80 20.33 27,345 +0.32(+1.60%)
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.