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 (%)
May 31, 2007 23.29 23.29 22.77 23.24 2,912 +0.29(+1.26%)
May 30, 2007 22.85 23.01 22.85 22.95 950 -0.07(-0.30%)
May 29, 2007 22.98 23.15 22.97 23.02 1,398 +0.06(+0.25%)
May 25, 2007 23.39 23.39 22.87 22.96 2,031 +0.07(+0.31%)
May 24, 2007 22.89 22.89 22.64 22.89 4,200 +0.17(+0.75%)
May 23, 2007 22.75 22.88 22.70 22.72 2,748 -0.29(-1.26%)
May 22, 2007 22.93 23.01 22.93 23.01 402 -0.05(-0.22%)
May 21, 2007 23.05 23.06 22.93 23.06 1,050 -0.06(-0.26%)
May 18, 2007 23.13 23.14 23.06 23.12 1,700 -0.12(-0.52%)
May 17, 2007 23.39 23.50 23.24 23.24 1,931 -0.05(-0.21%)
May 16, 2007 23.60 23.60 23.12 23.29 3,161 -0.31(-1.31%)
May 15, 2007 24.16 24.26 23.38 23.60 7,175 -0.31(-1.30%)
May 14, 2007 24.16 24.16 23.90 23.91 2,610 -0.39(-1.60%)
May 11, 2007 24.44 24.44 24.30 24.30 500 -0.19(-0.78%)
May 10, 2007 24.86 24.93 24.47 24.49 4,000 -0.01(-0.04%)
May 09, 2007 24.50 24.50 24.50 24.50 800 +0.00(+0.00%)
May 08, 2007 24.04 24.50 24.04 24.50 3,071 +0.39(+1.62%)
May 07, 2007 24.20 24.22 24.11 24.11 400 -0.25(-1.03%)
May 04, 2007 24.70 24.73 24.36 24.36 19,694 -0.50(-2.01%)
May 03, 2007 25.15 25.24 24.86 24.86 12,404 -0.44(-1.74%)
May 02, 2007 24.75 25.34 24.75 25.30 7,921 +0.56(+2.26%)
May 01, 2007 24.60 24.74 24.46 24.74 10,406 +0.16(+0.65%)
Apr 30, 2007 24.51 24.58 24.26 24.58 4,200 +0.40(+1.65%)
Apr 27, 2007 24.29 24.33 24.04 24.18 4,400 +0.00(+0.00%)
Apr 26, 2007 24.20 24.29 24.18 24.18 1,550 -0.16(-0.66%)
Apr 25, 2007 23.86 24.34 23.86 24.34 1,250 +0.48(+2.01%)
Apr 24, 2007 23.89 24.00 23.86 23.86 1,300 -0.10(-0.42%)
Apr 23, 2007 23.57 24.05 23.53 23.96 4,691 +0.35(+1.48%)
Apr 20, 2007 24.00 24.00 23.60 23.61 5,271 -0.46(-1.91%)
Apr 19, 2007 24.15 24.56 24.07 24.07 3,396 +0.04(+0.17%)
Apr 18, 2007 24.24 24.28 24.01 24.03 4,639 +0.17(+0.71%)
Apr 17, 2007 23.96 24.11 23.86 23.86 17,478 -0.29(-1.20%)
Apr 16, 2007 23.79 24.15 23.79 24.15 5,549 +0.45(+1.90%)
Apr 13, 2007 23.70 23.70 23.52 23.70 38,593 +0.08(+0.34%)
Apr 12, 2007 23.61 23.70 23.61 23.62 7,435 +0.12(+0.51%)
Apr 11, 2007 23.73 23.78 23.50 23.50 4,520 -0.48(-2.00%)
Apr 10, 2007 23.87 24.10 23.65 23.98 3,920 +0.24(+1.01%)
Apr 09, 2007 23.38 23.75 23.38 23.74 2,874 +0.27(+1.15%)
Apr 05, 2007 23.09 23.47 23.09 23.47 19,156 +0.21(+0.90%)
Apr 04, 2007 23.20 23.41 23.02 23.26 4,035 +0.00(+0.00%)
Apr 03, 2007 23.15 23.26 23.12 23.26 5,274 -0.01(-0.04%)
Apr 02, 2007 23.06 23.27 23.00 23.27 5,624 +0.12(+0.52%)
Mar 30, 2007 23.10 23.66 23.10 23.15 6,196 -0.01(-0.04%)
Mar 29, 2007 23.13 23.16 23.11 23.16 22,350 +0.01(+0.04%)
Mar 28, 2007 23.09 23.15 23.09 23.15 2,450 -0.04(-0.17%)
Mar 27, 2007 22.91 23.26 22.91 23.19 5,027 +0.27(+1.18%)
Mar 26, 2007 24.09 24.09 22.92 22.92 14,074 -0.95(-3.98%)
Mar 23, 2007 24.06 24.06 23.83 23.87 1,550 +0.17(+0.72%)
Mar 22, 2007 23.95 23.97 23.65 23.70 3,519 +0.01(+0.04%)
Mar 21, 2007 23.63 23.74 23.63 23.69 650 +0.16(+0.68%)
Mar 20, 2007 23.74 23.74 23.45 23.53 4,250 -0.12(-0.51%)
Mar 19, 2007 23.56 23.80 23.56 23.65 1,855 +0.04(+0.17%)
Mar 16, 2007 23.61 23.62 23.47 23.61 4,750 +0.06(+0.25%)
Mar 15, 2007 23.58 23.68 23.47 23.55 7,800 +0.10(+0.43%)
Mar 14, 2007 23.41 23.71 23.41 23.45 17,990 -0.15(-0.64%)
Mar 13, 2007 23.41 23.60 23.52 23.60 2,850 +0.19(+0.81%)
Mar 12, 2007 23.53 23.56 23.41 23.41 5,458 -0.05(-0.21%)
Mar 09, 2007 23.59 23.59 23.16 23.46 3,185 +0.31(+1.34%)
Mar 08, 2007 23.11 23.36 22.95 23.15 8,272 -0.01(-0.04%)
Mar 07, 2007 23.15 23.20 23.15 23.16 2,600 +0.06(+0.26%)
Mar 06, 2007 23.00 23.11 23.00 23.10 17,805 +0.23(+1.01%)
Mar 05, 2007 22.92 22.95 22.86 22.87 5,802 -0.13(-0.57%)
Mar 02, 2007 22.87 23.04 22.87 23.00 15,731 +0.22(+0.97%)
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.