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, 2017 42.04 42.55 42.04 42.45 31,853 +0.25(+0.59%)
Jul 28, 2017 41.85 42.35 41.85 42.20 30,372 +0.05(+0.12%)
Jul 27, 2017 42.90 42.90 42.00 42.15 49,367 -0.70(-1.63%)
Jul 26, 2017 44.30 44.35 42.65 42.85 54,805 -1.45(-3.27%)
Jul 25, 2017 43.55 44.40 43.23 44.30 80,872 +1.00(+2.31%)
Jul 24, 2017 42.25 43.50 42.25 43.30 77,149 +1.40(+3.34%)
Jul 21, 2017 42.80 43.05 41.67 41.90 112,403 -0.65(-1.53%)
Jul 20, 2017 43.25 42.15 42.55 36,588 -0.25(-0.58%)
Jul 19, 2017 42.80 43.10 42.49 42.80 145,656 +0.25(+0.59%)
Jul 18, 2017 42.25 42.80 42.05 42.55 53,867 -0.05(-0.12%)
Jul 17, 2017 42.45 42.75 42.20 42.60 30,215 +0.10(+0.24%)
Jul 14, 2017 42.35 42.75 41.90 42.50 57,266 -0.25(-0.58%)
Jul 13, 2017 42.45 42.75 42.25 42.75 46,464 +0.30(+0.71%)
Jul 12, 2017 42.50 42.90 42.20 42.45 45,069 +0.00(+0.00%)
Jul 11, 2017 41.70 42.55 41.70 42.45 50,621 +0.15(+0.35%)
Jul 10, 2017 42.70 42.95 42.30 42.30 71,949 -0.60(-1.40%)
Jul 07, 2017 42.65 43.00 42.30 42.90 38,631 +0.40(+0.94%)
Jul 06, 2017 42.60 42.60 42.00 42.50 63,668 -0.10(-0.23%)
Jul 05, 2017 42.85 42.85 42.15 42.60 62,374 -0.30(-0.70%)
Jul 03, 2017 42.55 43.10 42.20 42.90 33,140 +0.40(+0.94%)
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%)
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.