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 (%)
Aug 31, 2009 12.77 13.24 12.53 12.71 28,607 -0.15(-1.17%)
Aug 28, 2009 12.88 12.92 12.74 12.86 20,307 -0.04(-0.28%)
Aug 27, 2009 12.88 12.96 12.64 12.89 46,439 -0.08(-0.61%)
Aug 26, 2009 12.93 12.99 12.87 12.97 12,732 -0.04(-0.33%)
Aug 25, 2009 13.08 13.08 12.88 13.01 7,007 +0.01(+0.11%)
Aug 24, 2009 13.18 13.19 12.96 13.00 44,540 -0.15(-1.14%)
Aug 21, 2009 13.22 13.59 12.53 13.15 42,815 +0.07(+0.55%)
Aug 20, 2009 13.08 13.08 12.63 13.08 11,100 -0.02(-0.16%)
Aug 19, 2009 12.80 13.17 12.80 13.10 20,164 +0.18(+1.38%)
Aug 18, 2009 12.87 13.16 12.78 12.92 25,217 +0.09(+0.67%)
Aug 17, 2009 12.52 12.85 12.38 12.83 19,284 +0.06(+0.45%)
Aug 14, 2009 13.01 13.01 12.33 12.78 46,553 -0.24(-1.87%)
Aug 13, 2009 13.09 13.24 12.93 13.02 27,120 -0.04(-0.27%)
Aug 12, 2009 12.77 13.10 12.77 13.06 43,299 +0.19(+1.50%)
Aug 11, 2009 12.86 12.96 12.71 12.86 20,582 -0.06(-0.44%)
Aug 10, 2009 12.94 13.01 12.68 12.92 15,766 -0.07(-0.55%)
Aug 07, 2009 12.99 13.05 12.82 12.99 22,805 +0.23(+1.80%)
Aug 06, 2009 12.83 13.24 12.76 12.76 21,823 +0.04(+0.28%)
Aug 05, 2009 13.41 13.41 12.73 12.73 19,157 -0.70(-5.22%)
Aug 04, 2009 13.54 13.55 13.26 13.43 11,958 +0.01(+0.05%)
Aug 03, 2009 13.15 13.46 13.07 13.42 16,623 +0.30(+2.29%)
Jul 31, 2009 13.21 13.40 13.05 13.12 18,583 -0.16(-1.24%)
Jul 30, 2009 13.13 13.29 13.13 13.29 30,335 +0.15(+1.14%)
Jul 29, 2009 13.06 13.18 13.06 13.13 14,837 +0.00(+0.00%)
Jul 28, 2009 13.11 13.21 13.06 13.13 17,775 -0.09(-0.70%)
Jul 27, 2009 13.31 13.32 13.07 13.23 18,097 +0.09(+0.71%)
Jul 24, 2009 13.02 13.29 13.02 13.13 10,479 -0.04(-0.27%)
Jul 23, 2009 13.16 13.34 12.96 13.17 18,528 -0.06(-0.43%)
Jul 22, 2009 13.06 13.23 12.93 13.23 7,627 +0.14(+1.04%)
Jul 21, 2009 13.24 13.24 12.92 13.09 5,943 -0.15(-1.13%)
Jul 20, 2009 13.17 13.31 13.08 13.24 8,649 +0.13(+0.98%)
Jul 17, 2009 13.42 13.45 13.10 13.11 15,806 -0.27(-2.03%)
Jul 16, 2009 13.44 13.46 13.30 13.39 18,471 -0.16(-1.22%)
Jul 15, 2009 13.30 13.56 13.30 13.55 16,248 +0.41(+3.10%)
Jul 14, 2009 13.28 13.59 13.09 13.14 43,046 -0.19(-1.40%)
Jul 13, 2009 13.33 13.44 13.14 13.33 15,311 +0.02(+0.16%)
Jul 10, 2009 13.14 13.31 13.11 13.31 5,924 +0.14(+1.09%)
Jul 09, 2009 13.49 13.52 13.12 13.16 10,297 -0.28(-2.08%)
Jul 08, 2009 13.51 13.56 13.34 13.44 17,463 +0.04(+0.27%)
Jul 07, 2009 13.59 13.60 13.41 13.41 15,796 -0.14(-1.06%)
Jul 06, 2009 13.38 13.60 13.31 13.55 18,622 +0.08(+0.58%)
Jul 02, 2009 13.44 13.60 13.31 13.47 18,696 -0.16(-1.21%)
Jul 01, 2009 13.56 13.64 13.34 13.64 21,501 +0.13(+0.95%)
Jun 30, 2009 13.39 13.60 13.39 13.51 20,155 +0.11(+0.85%)
Jun 29, 2009 13.57 13.57 13.24 13.39 11,982 -0.24(-1.73%)
Jun 26, 2009 13.55 13.63 13.25 13.63 147,602 +0.04(+0.26%)
Jun 25, 2009 13.37 13.59 13.16 13.59 6,283 +0.36(+2.70%)
Jun 24, 2009 13.34 13.38 13.08 13.24 6,960 -0.06(-0.48%)
Jun 23, 2009 13.45 13.52 13.24 13.30 4,079 -0.08(-0.59%)
Jun 22, 2009 13.46 13.60 13.35 13.38 13,605 -0.22(-1.63%)
Jun 19, 2009 13.60 13.66 13.44 13.60 38,589 +0.01(+0.11%)
Jun 18, 2009 13.50 13.60 13.50 13.59 14,800 +0.13(+0.96%)
Jun 17, 2009 13.50 13.60 13.32 13.46 18,732 +0.01(+0.05%)
Jun 16, 2009 13.55 13.55 13.42 13.45 11,356 -0.01(-0.11%)
Jun 15, 2009 13.40 13.56 13.31 13.46 10,888 -0.17(-1.26%)
Jun 12, 2009 13.41 13.64 13.31 13.64 8,361 +0.10(+0.74%)
Jun 11, 2009 13.33 13.60 13.30 13.54 15,465 +0.29(+2.16%)
Jun 10, 2009 13.66 13.66 13.08 13.25 16,792 -0.39(-2.89%)
Jun 09, 2009 13.64 13.67 13.24 13.64 13,102 +0.08(+0.58%)
Jun 08, 2009 13.42 13.66 13.35 13.56 19,077 -0.09(-0.68%)
Jun 05, 2009 13.69 13.71 13.59 13.66 5,378 -0.06(-0.42%)
Jun 04, 2009 13.64 13.71 13.29 13.71 17,520 +0.10(+0.74%)
Jun 03, 2009 13.46 13.64 13.19 13.61 14,650 +0.02(+0.16%)
Jun 02, 2009 13.31 13.67 13.17 13.59 30,834 +0.28(+2.10%)
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.