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, 2020 26.71 27.83 26.71 27.66 112,849 +0.74(+2.75%)
Jun 29, 2020 26.35 27.41 26.07 26.92 144,458 +0.81(+3.10%)
Jun 26, 2020 26.46 26.58 25.34 26.11 514,100 -0.72(-2.68%)
Jun 25, 2020 25.63 26.83 25.54 26.83 98,813 +1.00(+3.89%)
Jun 24, 2020 26.20 26.45 25.71 25.82 120,235 -0.85(-3.17%)
Jun 23, 2020 27.19 27.42 26.67 26.67 100,106 -0.16(-0.60%)
Jun 22, 2020 26.35 27.03 26.03 26.83 91,839 +0.10(+0.37%)
Jun 19, 2020 27.39 27.39 26.07 26.73 198,000 -0.27(-1.00%)
Jun 18, 2020 26.46 27.47 26.46 27.00 63,334 +0.17(+0.63%)
Jun 17, 2020 28.17 28.17 26.68 26.83 58,193 -1.23(-4.38%)
Jun 16, 2020 28.17 28.59 27.15 28.06 84,804 +1.15(+4.27%)
Jun 15, 2020 25.50 27.07 25.40 26.91 83,782 +0.32(+1.20%)
Jun 12, 2020 27.05 27.05 25.72 26.59 124,400 +0.84(+3.28%)
Jun 11, 2020 27.02 27.13 25.65 25.75 81,130 -2.79(-9.76%)
Jun 10, 2020 30.20 30.20 28.46 28.53 77,975 -1.80(-5.93%)
Jun 09, 2020 29.76 30.88 29.21 30.33 61,716 -0.23(-0.75%)
Jun 08, 2020 30.64 30.84 30.23 30.56 91,075 +0.63(+2.10%)
Jun 05, 2020 29.66 30.26 29.17 29.93 86,600 +1.69(+5.98%)
Jun 04, 2020 27.66 28.41 27.41 28.24 64,767 +0.36(+1.29%)
Jun 03, 2020 27.50 28.52 27.33 27.88 95,596 +0.99(+3.68%)
Jun 02, 2020 27.30 27.78 26.71 26.89 55,722 -0.05(-0.19%)
Jun 01, 2020 27.87 28.15 26.55 26.94 111,554 -0.83(-2.99%)
May 29, 2020 28.27 28.46 27.33 27.77 64,200 -1.03(-3.58%)
May 28, 2020 29.63 29.67 28.62 28.80 89,025 -0.34(-1.17%)
May 27, 2020 28.72 29.49 27.80 29.14 187,637 +1.56(+5.66%)
May 26, 2020 27.56 28.07 27.07 27.58 90,549 +1.31(+4.99%)
May 22, 2020 26.25 26.55 24.86 26.27 48,000 +0.19(+0.73%)
May 21, 2020 26.20 26.69 25.78 26.08 30,372 -0.18(-0.69%)
May 20, 2020 25.12 26.66 25.12 26.26 53,601 +1.32(+5.29%)
May 19, 2020 26.16 26.16 24.85 24.94 62,772 -1.52(-5.74%)
May 18, 2020 25.52 26.70 25.35 26.46 78,678 +2.41(+10.02%)
May 15, 2020 23.67 24.38 23.43 24.05 56,300 +0.22(+0.92%)
May 14, 2020 23.20 23.95 22.50 23.83 82,960 -0.14(-0.58%)
May 13, 2020 24.83 24.85 23.19 23.97 74,080 -1.14(-4.54%)
May 12, 2020 26.46 26.46 25.02 25.11 80,139 -1.39(-5.25%)
May 11, 2020 26.73 27.46 25.78 26.50 99,282 -0.70(-2.57%)
May 08, 2020 25.90 27.44 25.82 27.20 80,700 +1.42(+5.51%)
May 07, 2020 26.55 26.87 25.52 25.78 81,621 -0.19(-0.73%)
May 06, 2020 26.85 26.85 25.82 25.97 58,444 -0.77(-2.88%)
May 05, 2020 28.29 28.41 26.69 26.74 61,929 -0.91(-3.29%)
May 04, 2020 27.65 27.98 27.34 27.65 35,308 -0.33(-1.18%)
May 01, 2020 28.17 28.49 27.38 27.98 65,300 -1.13(-3.90%)
Apr 30, 2020 29.34 29.95 28.73 29.11 77,651 -1.44(-4.70%)
Apr 29, 2020 30.48 31.43 28.32 30.55 99,504 +1.23(+4.20%)
Apr 28, 2020 29.86 29.95 28.92 29.32 62,443 +0.50(+1.73%)
Apr 27, 2020 27.09 29.59 27.05 28.82 104,362 +2.31(+8.71%)
Apr 24, 2020 26.27 26.88 25.82 26.51 46,000 +0.34(+1.30%)
Apr 23, 2020 26.69 27.31 25.87 26.17 61,843 -0.06(-0.23%)
Apr 22, 2020 26.00 26.40 25.75 26.23 93,186 +1.01(+4.00%)
Apr 21, 2020 24.00 26.08 23.41 25.22 102,260 -0.57(-2.21%)
Apr 20, 2020 26.56 27.20 25.78 25.79 107,357 -1.75(-6.35%)
Apr 17, 2020 26.14 27.68 26.14 27.54 122,900 +2.34(+9.29%)
Apr 16, 2020 26.34 26.74 24.32 25.20 84,816 -1.20(-4.55%)
Apr 15, 2020 27.04 27.49 26.32 26.40 57,292 -2.08(-7.30%)
Apr 14, 2020 30.31 30.31 28.06 28.48 69,863 -0.80(-2.73%)
Apr 13, 2020 30.66 30.66 28.86 29.28 68,406 -1.75(-5.64%)
Apr 09, 2020 28.78 31.03 28.34 31.03 74,500 +2.89(+10.27%)
Apr 08, 2020 28.31 28.90 27.57 28.14 68,525 +0.63(+2.29%)
Apr 07, 2020 29.11 29.77 26.88 27.51 100,830 -0.92(-3.24%)
Apr 06, 2020 26.72 28.62 26.72 28.43 110,591 +2.87(+11.23%)
Apr 03, 2020 26.49 26.90 24.85 25.56 65,200 -1.37(-5.09%)
Apr 02, 2020 26.41 27.36 26.00 26.93 57,142 +0.37(+1.39%)
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.