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, 2016 31.28 32.18 31.28 31.99 40,036 +0.84(+2.70%)
Sep 29, 2016 31.91 31.91 31.09 31.15 38,035 -0.76(-2.38%)
Sep 28, 2016 31.61 31.94 31.41 31.91 34,969 +0.33(+1.04%)
Sep 27, 2016 31.35 31.67 31.22 31.58 26,531 +0.40(+1.28%)
Sep 26, 2016 31.50 31.55 31.03 31.18 44,283 -0.54(-1.70%)
Sep 23, 2016 32.03 32.15 31.62 31.72 19,832 -0.31(-0.97%)
Sep 22, 2016 31.53 32.06 31.44 32.03 39,282 +0.53(+1.68%)
Sep 21, 2016 31.50 31.60 31.16 31.50 28,251 +0.09(+0.29%)
Sep 20, 2016 31.38 31.56 31.31 31.41 19,752 +0.10(+0.32%)
Sep 19, 2016 31.32 31.56 31.11 31.31 49,689 +0.06(+0.19%)
Sep 16, 2016 31.52 31.54 31.20 31.25 106,725 -0.21(-0.67%)
Sep 15, 2016 31.45 31.72 31.19 31.46 42,303 +0.05(+0.16%)
Sep 14, 2016 31.96 32.19 31.38 31.41 19,289 -0.61(-1.91%)
Sep 13, 2016 32.26 32.40 31.91 32.02 36,094 -0.43(-1.33%)
Sep 12, 2016 31.98 32.50 31.49 32.45 54,902 +0.50(+1.56%)
Sep 09, 2016 32.30 32.45 31.95 31.95 138,138 -0.48(-1.48%)
Sep 08, 2016 32.06 32.45 31.99 32.43 32,874 +0.14(+0.43%)
Sep 07, 2016 31.76 32.45 31.76 32.29 41,079 +0.16(+0.50%)
Sep 06, 2016 32.11 32.21 31.91 32.13 25,966 +0.02(+0.06%)
Sep 02, 2016 32.10 32.11 32.11 32.11 23,500 +0.12(+0.38%)
Sep 01, 2016 32.30 32.30 31.72 31.99 38,418 -0.18(-0.56%)
Aug 31, 2016 32.33 32.35 31.96 32.17 36,659 -0.03(-0.09%)
Aug 30, 2016 31.95 32.32 31.95 32.20 13,041 +0.15(+0.47%)
Aug 29, 2016 31.82 32.11 31.55 32.05 33,707 +0.15(+0.47%)
Aug 26, 2016 31.76 31.96 31.55 31.90 30,613 +0.08(+0.25%)
Aug 25, 2016 31.48 31.84 31.48 31.82 29,254 +0.20(+0.63%)
Aug 24, 2016 31.44 31.63 31.10 31.62 35,063 +0.28(+0.89%)
Aug 23, 2016 31.16 31.48 31.06 31.34 28,340 +0.28(+0.90%)
Aug 22, 2016 30.97 31.21 30.93 31.06 30,327 +0.11(+0.36%)
Aug 19, 2016 30.75 31.11 30.68 30.95 56,446 +0.06(+0.19%)
Aug 18, 2016 30.90 30.90 30.55 30.89 38,444 +0.02(+0.06%)
Aug 17, 2016 30.91 31.00 30.65 30.87 21,338 +0.00(+0.00%)
Aug 16, 2016 30.69 30.99 30.59 30.87 34,365 +0.11(+0.36%)
Aug 15, 2016 30.52 30.87 30.43 30.76 24,972 +0.33(+1.08%)
Aug 12, 2016 30.69 30.69 30.10 30.43 32,300 -0.11(-0.36%)
Aug 11, 2016 30.25 30.67 30.19 30.54 26,559 +0.29(+0.96%)
Aug 10, 2016 29.93 30.31 29.92 30.25 37,238 +0.05(+0.17%)
Aug 09, 2016 30.01 30.22 29.90 30.20 35,392 +0.23(+0.77%)
Aug 08, 2016 29.75 30.04 29.75 29.97 43,256 +0.18(+0.60%)
Aug 05, 2016 29.28 29.92 29.28 29.79 23,641 +0.75(+2.58%)
Aug 04, 2016 29.13 29.25 28.89 29.04 22,600 -0.03(-0.10%)
Aug 03, 2016 29.16 29.16 28.85 29.07 82,330 -0.05(-0.17%)
Aug 02, 2016 29.15 29.17 28.92 29.12 33,319 +0.02(+0.07%)
Aug 01, 2016 29.43 29.43 29.05 29.10 16,595 -0.23(-0.78%)
Jul 29, 2016 29.44 29.67 29.31 29.33 32,675 -0.32(-1.08%)
Jul 28, 2016 29.72 29.77 29.28 29.65 25,385 +0.01(+0.03%)
Jul 27, 2016 29.95 29.97 29.51 29.64 21,057 -0.05(-0.17%)
Jul 26, 2016 29.88 29.92 29.60 29.69 22,168 +0.01(+0.03%)
Jul 25, 2016 29.53 29.73 29.36 29.68 32,460 -0.10(-0.34%)
Jul 22, 2016 29.14 30.03 29.14 29.78 66,530 +1.07(+3.73%)
Jul 21, 2016 29.02 29.04 28.62 28.71 27,000 -0.42(-1.44%)
Jul 20, 2016 29.61 29.61 29.03 29.13 30,451 -0.34(-1.15%)
Jul 19, 2016 29.55 29.70 29.38 29.47 37,123 -0.07(-0.24%)
Jul 18, 2016 29.76 29.94 29.52 29.54 25,567 -0.31(-1.04%)
Jul 15, 2016 29.83 29.85 29.57 29.85 28,885 +0.21(+0.71%)
Jul 14, 2016 29.82 29.91 29.60 29.64 29,169 +0.07(+0.24%)
Jul 13, 2016 29.29 29.63 29.04 29.57 47,421 +0.25(+0.85%)
Jul 12, 2016 28.87 29.86 28.69 29.32 66,751 +0.66(+2.30%)
Jul 11, 2016 28.82 28.82 28.54 28.66 142,811 -0.18(-0.62%)
Jul 08, 2016 28.50 28.34 28.34 28.84 30,588 +0.50(+1.76%)
Jul 07, 2016 28.33 29.38 28.21 28.34 37,165 -0.09(-0.32%)
Jul 05, 2016 28.87 28.87 28.24 28.43 39,960 -0.54(-1.86%)
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.