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 (%)
Jul 31, 2013 27.50 28.22 27.50 27.96 0 +0.42(+1.53%)
Jul 30, 2013 27.76 27.76 27.42 27.54 0 +0.03(+0.11%)
Jul 29, 2013 27.56 27.58 27.42 27.51 0 -0.07(-0.25%)
Jul 26, 2013 27.06 27.66 27.06 27.58 0 +0.69(+2.57%)
Jul 25, 2013 26.12 27.24 26.12 26.89 0 +0.83(+3.18%)
Jul 24, 2013 26.41 26.61 25.87 26.06 0 -0.22(-0.84%)
Jul 23, 2013 26.20 26.57 26.18 26.28 0 +0.17(+0.65%)
Jul 22, 2013 25.82 26.11 25.71 26.11 0 +0.11(+0.42%)
Jul 19, 2013 26.03 26.19 25.88 26.00 0 -0.04(-0.15%)
Jul 18, 2013 26.05 26.25 25.79 26.04 0 +0.13(+0.50%)
Jul 17, 2013 26.10 26.46 25.83 25.91 55,524 -0.24(-0.92%)
Jul 16, 2013 26.32 26.48 25.97 26.15 0 -0.15(-0.57%)
Jul 15, 2013 26.25 26.40 25.91 26.30 0 +0.08(+0.31%)
Jul 12, 2013 26.04 26.76 26.04 26.22 0 +0.15(+0.58%)
Jul 11, 2013 25.90 26.23 25.79 26.07 0 +0.37(+1.44%)
Jul 10, 2013 25.74 26.00 25.57 25.70 0 -0.05(-0.19%)
Jul 09, 2013 25.79 26.15 25.62 25.75 0 +0.01(+0.04%)
Jul 08, 2013 25.29 25.81 25.29 25.74 0 +0.51(+2.02%)
Jul 05, 2013 24.75 25.29 24.49 25.23 0 +0.76(+3.11%)
Jul 03, 2013 24.40 24.47 24.18 24.47 0 +0.05(+0.20%)
Jul 02, 2013 24.45 24.65 24.12 24.42 0 +0.11(+0.45%)
Jul 01, 2013 24.09 24.47 23.97 24.31 0 +0.38(+1.59%)
Jun 28, 2013 23.57 24.00 23.57 23.93 234,645 +0.12(+0.50%)
Jun 27, 2013 23.49 24.00 23.21 23.81 0 +0.50(+2.15%)
Jun 26, 2013 23.21 23.49 23.15 23.31 0 +0.23(+1.00%)
Jun 25, 2013 22.82 23.10 22.77 23.08 0 +0.37(+1.63%)
Jun 24, 2013 22.64 22.75 22.56 22.71 0 -0.04(-0.18%)
Jun 21, 2013 22.83 23.40 22.64 22.75 67,134 -0.07(-0.31%)
Jun 20, 2013 23.22 23.60 22.79 22.82 0 -0.73(-3.10%)
Jun 19, 2013 23.63 23.79 23.51 23.55 0 -0.17(-0.72%)
Jun 18, 2013 23.13 23.75 23.00 23.72 0 +0.55(+2.37%)
Jun 17, 2013 22.96 23.19 22.87 23.17 0 +0.42(+1.85%)
Jun 14, 2013 22.96 22.97 22.71 22.75 0 -0.25(-1.09%)
Jun 13, 2013 22.68 23.00 22.64 23.00 10,353 +0.37(+1.63%)
Jun 12, 2013 22.85 22.85 22.53 22.63 4,761 -0.14(-0.61%)
Jun 11, 2013 22.94 22.94 22.75 22.77 3,287 -0.42(-1.81%)
Jun 10, 2013 23.17 23.19 22.84 23.19 0 +0.07(+0.30%)
Jun 07, 2013 23.28 23.28 23.10 23.12 0 +0.02(+0.09%)
Jun 06, 2013 22.85 23.20 22.85 23.10 13,091 +0.19(+0.83%)
Jun 05, 2013 22.97 23.10 22.83 22.91 0 -0.04(-0.17%)
Jun 04, 2013 23.01 23.18 22.89 22.95 0 -0.27(-1.16%)
Jun 03, 2013 22.86 23.25 22.76 23.22 54,985 +0.54(+2.38%)
May 31, 2013 23.32 23.50 22.68 22.68 39,408 -0.82(-3.49%)
May 30, 2013 23.56 23.65 23.30 23.50 12,648 +0.07(+0.30%)
May 29, 2013 23.81 23.86 23.31 23.43 7,086 -0.40(-1.68%)
May 28, 2013 23.75 24.06 23.48 23.83 20,821 +0.33(+1.40%)
May 24, 2013 23.47 23.59 23.33 23.50 0 -0.09(-0.38%)
May 23, 2013 23.25 23.63 23.25 23.59 0 +0.34(+1.46%)
May 22, 2013 23.37 24.03 23.24 23.25 0 -0.06(-0.26%)
May 21, 2013 23.44 23.94 23.21 23.31 0 -0.13(-0.55%)
May 20, 2013 23.43 23.61 23.25 23.44 0 -0.01(-0.04%)
May 17, 2013 22.73 23.50 22.73 23.45 0 +0.73(+3.21%)
May 16, 2013 22.50 22.83 22.48 22.72 42,994 +0.22(+0.98%)
May 15, 2013 22.45 22.55 22.45 22.50 0 +0.14(+0.63%)
May 13, 2013 22.41 22.47 22.35 22.36 0 -0.13(-0.58%)
May 10, 2013 22.52 22.52 22.33 22.49 0 +0.06(+0.27%)
May 09, 2013 22.50 22.55 22.36 22.43 0 -0.07(-0.31%)
May 08, 2013 22.45 22.50 22.29 22.50 0 -0.07(-0.31%)
May 07, 2013 22.50 22.65 22.34 22.57 0 +0.07(+0.31%)
May 06, 2013 22.39 22.65 22.33 22.50 0 +0.04(+0.18%)
May 03, 2013 22.46 22.61 22.35 22.46 0 +0.11(+0.49%)
May 02, 2013 22.38 22.65 22.29 22.35 0 +0.03(+0.13%)
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.