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 28, 2012 22.26 22.55 22.12 22.44 29,487 +0.04(+0.18%)
Sep 27, 2012 22.19 22.48 22.00 22.40 15,362 +0.32(+1.45%)
Sep 26, 2012 21.94 22.20 21.87 22.08 37,772 +0.23(+1.05%)
Sep 25, 2012 21.72 21.98 21.42 21.85 41,119 +0.20(+0.92%)
Sep 24, 2012 21.16 21.98 21.08 21.65 40,731 +0.44(+2.07%)
Sep 21, 2012 22.66 22.66 21.00 21.21 157,980 -1.12(-5.02%)
Sep 20, 2012 22.57 22.57 22.11 22.33 16,508 -0.29(-1.28%)
Sep 19, 2012 23.00 23.05 22.51 22.62 17,024 -0.37(-1.61%)
Sep 18, 2012 23.03 23.22 22.96 22.99 15,444 +0.08(+0.35%)
Sep 17, 2012 22.93 23.03 22.75 22.91 17,911 -0.06(-0.26%)
Sep 14, 2012 22.89 23.44 22.86 22.97 34,544 +0.21(+0.92%)
Sep 13, 2012 22.13 22.87 21.99 22.76 25,118 +0.54(+2.43%)
Sep 12, 2012 22.10 22.24 21.75 22.22 19,547 +0.13(+0.59%)
Sep 11, 2012 21.76 22.10 21.57 22.09 69,351 +0.45(+2.08%)
Sep 10, 2012 22.13 22.33 21.60 21.64 36,496 -0.44(-1.99%)
Sep 07, 2012 22.56 22.86 22.05 22.08 51,815 -0.38(-1.69%)
Sep 06, 2012 22.30 22.81 22.11 22.46 27,275 +0.24(+1.08%)
Sep 05, 2012 22.32 22.32 22.07 22.22 16,039 +0.00(+0.00%)
Sep 04, 2012 22.08 22.28 21.60 22.22 19,139 +0.23(+1.05%)
Aug 31, 2012 22.01 22.36 21.78 21.99 14,897 +0.19(+0.87%)
Aug 30, 2012 21.89 22.03 21.77 21.80 4,288 -0.33(-1.49%)
Aug 29, 2012 20.59 22.30 20.56 22.13 10,584 +0.38(+1.75%)
Aug 27, 2012 21.65 21.80 21.59 21.75 8,869 +0.10(+0.46%)
Aug 24, 2012 21.69 21.89 20.84 21.65 9,939 -0.12(-0.55%)
Aug 23, 2012 21.94 22.01 21.71 21.77 14,952 -0.24(-1.09%)
Aug 22, 2012 21.94 22.07 21.78 22.01 12,177 +0.07(+0.32%)
Aug 21, 2012 22.10 22.50 21.90 21.94 28,144 -0.11(-0.50%)
Aug 20, 2012 22.30 22.39 21.91 22.05 18,384 -0.28(-1.25%)
Aug 17, 2012 21.82 22.40 21.66 22.33 19,465 +0.42(+1.92%)
Aug 16, 2012 21.70 21.91 21.54 21.91 25,187 +0.19(+0.87%)
Aug 15, 2012 21.71 21.97 21.51 21.72 63,976 -0.04(-0.18%)
Aug 14, 2012 22.02 22.20 21.69 21.76 11,440 -0.10(-0.46%)
Aug 13, 2012 21.95 22.15 21.72 21.86 13,945 -0.09(-0.41%)
Aug 10, 2012 21.90 22.09 21.65 21.95 20,128 +0.04(+0.18%)
Aug 09, 2012 21.69 21.95 21.30 21.91 25,220 +0.24(+1.11%)
Aug 08, 2012 21.30 21.67 21.30 21.67 18,316 +0.23(+1.07%)
Aug 07, 2012 21.18 21.82 21.18 21.44 28,389 +0.30(+1.42%)
Aug 06, 2012 21.05 21.26 21.04 21.14 31,767 +0.05(+0.24%)
Aug 03, 2012 20.91 21.54 20.80 21.09 21,503 +0.36(+1.74%)
Aug 02, 2012 20.50 20.86 20.50 20.73 262,489 +0.04(+0.19%)
Aug 01, 2012 20.70 20.92 20.60 20.69 44,524 +0.01(+0.05%)
Jul 31, 2012 20.75 20.86 20.62 20.68 26,171 -0.07(-0.34%)
Jul 30, 2012 21.03 21.13 20.68 20.75 15,292 -0.35(-1.66%)
Jul 27, 2012 20.50 21.10 20.50 21.10 22,239 +0.40(+1.93%)
Jul 26, 2012 20.94 20.94 20.54 20.70 12,777 -0.06(-0.29%)
Jul 25, 2012 20.79 20.93 20.50 20.76 145,167 +0.15(+0.73%)
Jul 24, 2012 21.18 21.18 20.57 20.61 14,533 -0.44(-2.09%)
Jul 23, 2012 20.88 21.12 20.88 21.05 13,331 -0.21(-0.99%)
Jul 20, 2012 21.36 21.49 21.20 21.26 16,546 -0.26(-1.21%)
Jul 19, 2012 21.60 21.65 21.46 21.52 11,640 -0.17(-0.78%)
Jul 18, 2012 21.58 21.70 21.58 21.69 23,367 +0.14(+0.65%)
Jul 17, 2012 21.31 21.66 21.25 21.55 37,859 +0.31(+1.46%)
Jul 16, 2012 21.12 21.42 20.98 21.24 24,266 -0.01(-0.05%)
Jul 13, 2012 20.93 21.25 20.93 21.25 30,404 +0.31(+1.48%)
Jul 12, 2012 20.97 21.09 20.89 20.94 51,807 -0.15(-0.71%)
Jul 11, 2012 20.88 21.14 20.88 21.09 16,180 +0.19(+0.91%)
Jul 10, 2012 20.75 20.93 20.63 20.90 42,540 +0.23(+1.11%)
Jul 09, 2012 20.68 20.90 20.62 20.67 13,352 -0.14(-0.67%)
Jul 06, 2012 20.78 21.00 20.74 20.81 12,395 -0.22(-1.05%)
Jul 05, 2012 20.94 21.04 20.93 21.03 8,805 -0.06(-0.28%)
Jul 03, 2012 21.00 21.15 20.88 21.09 7,883 +0.02(+0.09%)
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.