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, 2017 43.00 43.00 42.00 42.50 63,876 -0.15(-0.35%)
Jun 29, 2017 42.25 42.65 41.80 42.65 114,845 +0.85(+2.03%)
Jun 28, 2017 41.35 41.90 41.30 41.80 47,174 +0.65(+1.58%)
Jun 27, 2017 41.15 41.60 40.95 41.15 33,514 +0.10(+0.24%)
Jun 26, 2017 40.85 41.35 40.70 41.05 49,900 +0.15(+0.37%)
Jun 23, 2017 40.75 41.30 40.65 40.90 95,651 +0.25(+0.62%)
Jun 22, 2017 40.35 40.75 40.15 40.65 60,530 +0.30(+0.74%)
Jun 21, 2017 41.00 41.00 40.27 40.35 36,887 -0.40(-0.98%)
Jun 20, 2017 41.25 41.30 40.75 40.75 24,414 -0.55(-1.33%)
Jun 19, 2017 41.80 42.45 41.15 41.30 34,834 -0.25(-0.60%)
Jun 16, 2017 41.95 42.10 41.45 41.55 78,050 -1.00(-2.35%)
Jun 15, 2017 42.00 42.70 41.95 42.55 25,317 +0.20(+0.47%)
Jun 14, 2017 42.35 42.45 41.52 42.35 65,191 -0.10(-0.24%)
Jun 13, 2017 42.48 42.80 42.30 42.45 35,673 +0.05(+0.12%)
Jun 12, 2017 42.65 43.40 41.95 42.40 70,288 -0.15(-0.35%)
Jun 09, 2017 42.00 43.33 42.00 42.55 98,690 +0.90(+2.16%)
Jun 08, 2017 40.80 42.40 40.80 41.65 73,534 +0.90(+2.21%)
Jun 07, 2017 40.80 41.10 40.55 40.75 106,920 +0.00(+0.00%)
Jun 06, 2017 41.00 41.20 40.70 40.75 60,045 -0.60(-1.45%)
Jun 05, 2017 41.75 41.95 41.30 41.35 43,779 -0.35(-0.84%)
Jun 02, 2017 41.45 42.60 41.45 41.70 55,201 +0.10(+0.24%)
Jun 01, 2017 41.10 41.65 40.55 41.60 40,039 +0.75(+1.84%)
May 31, 2017 40.90 40.95 39.90 40.85 50,729 +0.10(+0.25%)
May 30, 2017 41.15 41.15 40.70 40.75 47,232 -0.50(-1.21%)
May 26, 2017 41.60 41.80 40.80 41.25 48,908 -0.10(-0.24%)
May 25, 2017 41.60 41.70 41.00 41.35 37,681 -0.15(-0.36%)
May 24, 2017 42.00 42.15 41.20 41.50 28,009 -0.45(-1.07%)
May 23, 2017 41.15 42.00 40.75 41.95 47,573 +0.80(+1.94%)
May 22, 2017 41.00 41.25 40.35 41.15 36,608 +0.30(+0.73%)
May 19, 2017 41.25 41.50 40.75 40.85 57,158 -0.20(-0.49%)
May 18, 2017 41.15 41.55 40.90 41.05 94,587 +0.00(+0.00%)
May 17, 2017 41.65 42.30 40.95 41.05 175,352 -1.35(-3.18%)
May 16, 2017 42.45 42.75 42.02 42.40 27,806 -0.15(-0.35%)
May 15, 2017 42.55 42.85 42.35 42.55 58,671 +0.15(+0.35%)
May 12, 2017 42.10 42.55 41.85 42.40 170,812 +0.20(+0.47%)
May 11, 2017 42.15 42.70 42.00 42.20 61,421 -0.10(-0.24%)
May 10, 2017 42.40 42.50 42.10 42.30 29,007 -0.30(-0.70%)
May 09, 2017 42.60 43.00 42.35 42.60 47,013 +0.15(+0.35%)
May 08, 2017 42.40 42.70 41.95 42.45 48,055 +0.05(+0.12%)
May 05, 2017 42.30 42.55 41.90 42.40 38,879 +0.10(+0.24%)
May 04, 2017 42.40 42.50 41.85 42.30 38,617 +0.20(+0.48%)
May 03, 2017 42.00 42.20 41.85 42.10 82,160 -0.05(-0.12%)
May 02, 2017 42.75 42.75 41.80 42.15 79,462 -0.50(-1.17%)
May 01, 2017 43.15 43.15 42.50 42.65 63,508 -0.25(-0.58%)
Apr 28, 2017 42.75 43.85 42.60 42.90 101,991 +0.10(+0.23%)
Apr 27, 2017 43.00 43.15 42.48 42.80 51,795 -0.20(-0.47%)
Apr 26, 2017 42.65 43.15 42.55 43.00 287,865 +0.40(+0.94%)
Apr 25, 2017 42.70 42.75 42.40 42.60 163,695 +0.05(+0.12%)
Apr 24, 2017 42.40 43.00 42.35 42.55 94,683 +0.80(+1.92%)
Apr 21, 2017 41.60 43.00 41.55 41.75 109,833 -0.05(-0.12%)
Apr 20, 2017 40.20 41.85 40.00 41.80 115,050 +2.00(+5.03%)
Apr 19, 2017 39.45 40.05 39.45 39.80 43,978 +0.50(+1.27%)
Apr 18, 2017 38.95 39.35 38.70 39.30 30,684 +0.20(+0.51%)
Apr 17, 2017 38.80 39.25 38.55 39.10 57,442 +0.50(+1.30%)
Apr 13, 2017 39.45 39.65 38.50 38.60 35,060 -1.05(-2.65%)
Apr 12, 2017 39.60 40.00 38.90 39.65 53,739 +0.00(+0.00%)
Apr 11, 2017 38.95 39.90 38.90 39.65 35,723 +0.50(+1.28%)
Apr 10, 2017 39.40 39.75 38.80 39.15 28,644 -0.20(-0.51%)
Apr 07, 2017 39.00 39.55 38.95 39.35 32,866 +0.15(+0.38%)
Apr 06, 2017 38.85 39.35 38.70 39.20 42,609 +0.30(+0.77%)
Apr 05, 2017 39.80 40.20 38.85 38.90 97,469 -0.55(-1.39%)
Apr 04, 2017 39.05 39.50 39.05 39.45 59,286 +0.15(+0.38%)
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.