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 (%)
Jun 30, 2016 28.59 29.21 28.16 29.20 62,000 +0.66(+2.31%)
Jun 29, 2016 28.14 28.59 27.51 28.54 69,039 +0.59(+2.11%)
Jun 28, 2016 28.12 28.21 27.83 27.95 59,755 +0.11(+0.40%)
Jun 27, 2016 28.60 28.60 27.64 27.84 57,723 -0.85(-2.96%)
Jun 24, 2016 28.90 29.27 28.37 28.69 126,467 -1.18(-3.95%)
Jun 23, 2016 29.59 30.21 29.59 29.87 55,486 +0.58(+1.98%)
Jun 22, 2016 29.34 29.83 29.29 29.29 41,704 +0.10(+0.34%)
Jun 21, 2016 29.01 29.31 28.61 29.19 72,518 +0.29(+1.00%)
Jun 20, 2016 29.10 29.40 28.51 28.90 69,450 +0.02(+0.07%)
Jun 17, 2016 29.18 29.25 28.61 28.88 115,190 -0.23(-0.79%)
Jun 16, 2016 29.21 29.21 28.81 29.11 37,043 -0.17(-0.58%)
Jun 15, 2016 29.67 29.88 29.26 29.28 55,184 -0.41(-1.38%)
Jun 14, 2016 30.04 30.20 29.68 29.69 64,383 -0.39(-1.30%)
Jun 13, 2016 30.18 30.33 29.95 30.08 60,561 -0.15(-0.50%)
Jun 10, 2016 30.08 30.40 30.08 30.23 50,495 +0.03(+0.10%)
Jun 09, 2016 30.15 30.26 29.91 30.20 86,674 -0.12(-0.40%)
Jun 08, 2016 30.00 30.53 30.00 30.32 70,664 +0.32(+1.07%)
Jun 07, 2016 29.89 30.22 29.64 30.00 42,015 +0.09(+0.30%)
Jun 06, 2016 29.70 30.00 29.62 29.91 33,286 +0.41(+1.39%)
Jun 03, 2016 29.61 29.61 29.06 29.50 32,361 -0.24(-0.81%)
Jun 02, 2016 29.65 29.76 29.40 29.74 30,895 +0.09(+0.30%)
Jun 01, 2016 29.31 29.74 29.04 29.65 64,985 +0.41(+1.40%)
May 31, 2016 29.48 29.48 29.16 29.24 53,674 -0.15(-0.51%)
May 27, 2016 29.24 29.39 29.39 29.39 33,000 +0.15(+0.51%)
May 26, 2016 29.37 29.44 29.18 29.24 14,931 -0.10(-0.34%)
May 25, 2016 29.47 29.70 29.34 29.34 55,894 -0.16(-0.54%)
May 24, 2016 29.22 29.61 29.10 29.50 49,527 +0.57(+1.97%)
May 23, 2016 29.00 29.14 28.75 28.93 48,094 +0.00(+0.00%)
May 20, 2016 29.00 29.33 28.73 28.93 66,016 +0.07(+0.24%)
May 19, 2016 28.91 29.45 28.42 28.86 63,686 -0.11(-0.38%)
May 18, 2016 28.00 28.98 28.00 28.97 34,356 +0.85(+3.02%)
May 17, 2016 28.51 29.00 28.03 28.12 89,949 -0.30(-1.06%)
May 16, 2016 27.93 28.49 27.93 28.42 74,547 +0.53(+1.90%)
May 13, 2016 28.21 28.40 27.86 27.89 42,028 -0.29(-1.03%)
May 12, 2016 28.47 28.81 28.11 28.18 44,957 -0.20(-0.70%)
May 11, 2016 28.59 29.00 28.34 28.38 111,516 -0.26(-0.91%)
May 10, 2016 28.67 28.95 28.50 28.64 32,957 +0.30(+1.06%)
May 09, 2016 28.26 28.46 28.12 28.34 45,808 +0.08(+0.28%)
May 06, 2016 27.96 28.30 27.91 28.26 71,924 +0.03(+0.11%)
May 05, 2016 28.55 28.55 28.00 28.23 82,331 -0.17(-0.60%)
May 04, 2016 28.47 28.76 28.21 28.40 112,563 -0.13(-0.46%)
May 03, 2016 28.84 28.94 28.05 28.53 56,741 -0.38(-1.31%)
May 02, 2016 28.48 29.10 28.34 28.91 88,565 +0.49(+1.72%)
Apr 29, 2016 27.87 28.46 27.65 28.42 76,564 +0.49(+1.75%)
Apr 28, 2016 27.19 28.19 27.19 27.93 61,273 +0.81(+2.99%)
Apr 27, 2016 27.05 27.19 26.81 27.12 41,842 +0.16(+0.59%)
Apr 26, 2016 26.61 27.21 26.61 26.96 53,914 +0.31(+1.16%)
Apr 25, 2016 26.41 26.67 26.27 26.65 60,712 -0.01(-0.04%)
Apr 22, 2016 26.13 26.69 26.13 26.66 76,687 +0.59(+2.26%)
Apr 21, 2016 25.93 26.13 25.89 26.07 57,956 +0.07(+0.27%)
Apr 20, 2016 25.98 26.21 25.64 26.00 105,435 -0.04(-0.15%)
Apr 19, 2016 25.93 26.21 25.72 26.04 84,421 +0.26(+1.01%)
Apr 18, 2016 25.75 25.94 25.40 25.78 61,405 -0.01(-0.04%)
Apr 15, 2016 25.60 25.98 25.60 25.79 68,271 +0.06(+0.23%)
Apr 14, 2016 25.76 26.41 25.63 25.73 76,931 -0.07(-0.27%)
Apr 13, 2016 25.53 25.90 25.52 25.80 95,024 +0.35(+1.38%)
Apr 12, 2016 25.44 25.62 25.22 25.45 42,082 +0.02(+0.08%)
Apr 11, 2016 25.22 25.79 25.22 25.43 44,217 +0.28(+1.11%)
Apr 08, 2016 25.11 25.41 25.00 25.15 38,211 +0.20(+0.80%)
Apr 07, 2016 25.23 25.23 24.83 24.95 71,881 -0.42(-1.66%)
Apr 06, 2016 25.00 25.42 24.83 25.37 49,093 +0.34(+1.36%)
Apr 05, 2016 25.53 25.53 25.03 25.03 73,184 -0.56(-2.19%)
Apr 04, 2016 25.70 25.78 25.35 25.59 48,632 -0.06(-0.23%)
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.