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 (%)
Sep 30, 2009 17.52 17.95 17.47 17.47 13,386 -0.51(-2.84%)
Sep 29, 2009 17.91 18.43 17.91 17.98 4,725 +0.00(+0.00%)
Sep 28, 2009 17.83 18.16 17.75 17.98 7,189 +0.19(+1.07%)
Sep 25, 2009 17.37 18.00 17.37 17.79 6,102 +0.42(+2.42%)
Sep 24, 2009 17.65 17.65 17.37 17.37 8,231 -0.24(-1.36%)
Sep 23, 2009 18.22 18.47 17.61 17.61 13,327 -0.63(-3.45%)
Sep 22, 2009 17.88 18.55 17.68 18.24 36,453 +0.50(+2.82%)
Sep 21, 2009 17.83 18.16 17.50 17.74 5,077 -0.15(-0.84%)
Sep 18, 2009 17.90 18.07 17.71 17.89 27,008 -0.04(-0.22%)
Sep 17, 2009 18.06 18.06 17.93 17.93 12,717 -0.07(-0.39%)
Sep 16, 2009 18.06 18.20 17.83 18.00 6,049 -0.05(-0.28%)
Sep 15, 2009 17.90 18.24 17.90 18.05 9,615 +0.06(+0.33%)
Sep 14, 2009 17.82 18.17 17.82 17.99 7,583 -0.02(-0.11%)
Sep 11, 2009 17.85 18.09 17.78 18.01 3,261 +0.06(+0.33%)
Sep 10, 2009 17.85 18.24 17.74 17.95 12,086 +0.03(+0.17%)
Sep 09, 2009 17.72 18.12 17.51 17.92 17,665 +0.14(+0.79%)
Sep 08, 2009 18.06 18.16 17.58 17.78 12,527 -0.18(-1.00%)
Sep 04, 2009 17.94 18.27 17.85 17.96 24,772 -0.04(-0.22%)
Sep 03, 2009 18.00 18.22 17.88 18.00 12,060 -0.02(-0.11%)
Sep 02, 2009 18.00 18.37 17.83 18.02 18,608 +0.02(+0.11%)
Sep 01, 2009 17.69 18.17 17.55 18.00 28,318 +0.25(+1.41%)
Aug 31, 2009 17.84 18.49 17.50 17.75 20,477 -0.21(-1.17%)
Aug 28, 2009 18.00 18.05 17.80 17.96 14,536 -0.05(-0.28%)
Aug 27, 2009 17.99 18.10 17.66 18.01 33,241 -0.11(-0.61%)
Aug 26, 2009 18.07 18.15 17.98 18.12 9,114 -0.06(-0.33%)
Aug 25, 2009 18.27 18.27 18.00 18.18 5,016 +0.02(+0.11%)
Aug 24, 2009 18.41 18.43 18.10 18.16 31,882 -0.21(-1.14%)
Aug 21, 2009 18.47 18.98 17.51 18.37 30,647 +0.10(+0.55%)
Aug 20, 2009 18.27 18.27 17.65 18.27 7,946 -0.03(-0.16%)
Aug 19, 2009 17.88 18.40 17.88 18.30 14,434 +0.25(+1.39%)
Aug 18, 2009 17.98 18.38 17.86 18.05 18,051 +0.12(+0.67%)
Aug 17, 2009 17.49 17.95 17.30 17.93 13,804 +0.08(+0.45%)
Aug 14, 2009 18.17 18.17 17.23 17.85 33,323 -0.34(-1.87%)
Aug 13, 2009 18.29 18.50 18.06 18.19 19,413 -0.05(-0.27%)
Aug 12, 2009 17.84 18.30 17.84 18.24 30,994 +0.27(+1.50%)
Aug 11, 2009 17.97 18.10 17.75 17.97 14,733 -0.08(-0.44%)
Aug 10, 2009 18.08 18.17 17.72 18.05 11,286 -0.10(-0.55%)
Aug 07, 2009 18.15 18.23 17.91 18.15 16,324 +0.32(+1.79%)
Aug 06, 2009 17.92 18.49 17.83 17.83 15,621 +0.05(+0.28%)
Aug 05, 2009 18.73 18.73 17.78 17.78 13,713 -0.98(-5.22%)
Aug 04, 2009 18.91 18.93 18.52 18.76 8,560 +0.01(+0.05%)
Aug 03, 2009 18.37 18.80 18.26 18.75 11,899 +0.42(+2.29%)
Jul 31, 2009 18.46 18.72 18.23 18.33 13,302 -0.23(-1.24%)
Jul 30, 2009 18.35 18.56 18.35 18.56 21,714 +0.21(+1.14%)
Jul 29, 2009 18.24 18.41 18.24 18.35 10,621 +0.00(+0.00%)
Jul 28, 2009 18.32 18.45 18.24 18.35 12,724 -0.13(-0.70%)
Jul 27, 2009 18.60 18.61 18.26 18.48 12,954 +0.13(+0.71%)
Jul 24, 2009 18.19 18.56 18.19 18.35 7,501 -0.05(-0.27%)
Jul 23, 2009 18.38 18.64 18.11 18.40 13,263 -0.08(-0.43%)
Jul 22, 2009 18.24 18.48 18.06 18.48 5,460 +0.19(+1.04%)
Jul 21, 2009 18.50 18.50 18.05 18.29 4,254 -0.21(-1.14%)
Jul 20, 2009 18.40 18.60 18.28 18.50 6,191 +0.18(+0.98%)
Jul 17, 2009 18.75 18.79 18.30 18.32 11,314 -0.38(-2.03%)
Jul 16, 2009 18.78 18.80 18.58 18.70 13,222 -0.23(-1.22%)
Jul 15, 2009 18.58 18.95 18.58 18.93 11,631 +0.57(+3.10%)
Jul 14, 2009 18.55 18.98 18.29 18.36 30,813 -0.26(-1.40%)
Jul 13, 2009 18.62 18.77 18.36 18.62 10,960 +0.03(+0.16%)
Jul 10, 2009 18.36 18.60 18.32 18.59 4,241 +0.20(+1.09%)
Jul 09, 2009 18.85 18.89 18.33 18.39 7,371 -0.39(-2.08%)
Jul 08, 2009 18.88 18.95 18.64 18.78 12,500 +0.05(+0.27%)
Jul 07, 2009 18.98 19.00 18.73 18.73 11,307 -0.20(-1.06%)
Jul 06, 2009 18.69 19.00 18.59 18.93 13,330 +0.11(+0.58%)
Jul 02, 2009 18.77 19.00 18.60 18.82 13,383 -0.23(-1.21%)
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.