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 (%)
Nov 30, 2009 10.37 10.92 10.21 10.76 38,109 +0.37(+3.58%)
Nov 27, 2009 10.50 10.89 10.39 10.39 13,010 -0.37(-3.46%)
Nov 25, 2009 10.80 10.99 10.76 10.76 13,541 -0.16(-1.44%)
Nov 24, 2009 10.96 11.03 10.68 10.92 33,169 +0.01(+0.07%)
Nov 23, 2009 10.92 11.09 10.65 10.91 24,015 +0.15(+1.40%)
Nov 20, 2009 10.77 10.94 10.69 10.76 24,308 -0.04(-0.40%)
Nov 19, 2009 10.72 10.94 10.56 10.80 22,070 +0.03(+0.27%)
Nov 18, 2009 11.18 11.22 10.74 10.77 16,666 -0.12(-1.12%)
Nov 17, 2009 11.10 11.10 10.74 10.89 15,268 +0.08(+0.73%)
Nov 16, 2009 10.96 11.27 10.69 10.82 54,814 -0.03(-0.26%)
Nov 13, 2009 10.76 11.01 10.49 10.84 28,508 +0.36(+3.41%)
Nov 12, 2009 11.03 11.03 10.43 10.49 50,894 -0.53(-4.81%)
Nov 11, 2009 10.82 11.32 10.69 11.02 26,074 +0.33(+3.08%)
Nov 10, 2009 10.39 10.84 10.39 10.69 19,040 +0.29(+2.82%)
Nov 09, 2009 10.45 10.72 10.19 10.39 29,885 -0.09(-0.82%)
Nov 06, 2009 10.73 10.88 10.34 10.48 33,129 -0.36(-3.30%)
Nov 05, 2009 11.14 11.24 10.77 10.84 53,692 +0.03(+0.26%)
Nov 04, 2009 11.67 11.77 10.67 10.81 127,896 -0.87(-7.47%)
Nov 03, 2009 11.64 11.77 11.49 11.68 21,993 +0.01(+0.12%)
Nov 02, 2009 11.51 11.88 11.50 11.67 32,293 +0.21(+1.87%)
Oct 30, 2009 11.51 11.77 11.42 11.45 42,662 -0.14(-1.17%)
Oct 29, 2009 11.49 11.61 11.38 11.59 20,004 +0.18(+1.57%)
Oct 28, 2009 11.40 11.63 11.18 11.41 24,288 +0.02(+0.19%)
Oct 27, 2009 11.45 11.76 11.09 11.39 18,998 +0.01(+0.06%)
Oct 26, 2009 11.39 11.78 11.38 11.38 92,734 -0.03(-0.25%)
Oct 23, 2009 11.48 11.86 11.31 11.41 22,333 -0.22(-1.91%)
Oct 22, 2009 11.66 11.82 11.47 11.63 25,620 -0.01(-0.12%)
Oct 21, 2009 12.08 12.43 11.62 11.65 16,508 -0.49(-4.07%)
Oct 20, 2009 12.12 12.22 12.03 12.14 20,099 -0.03(-0.24%)
Oct 19, 2009 12.35 12.44 11.95 12.17 11,257 -0.10(-0.82%)
Oct 16, 2009 12.58 12.67 12.22 12.27 39,839 -0.42(-3.27%)
Oct 15, 2009 12.31 12.90 11.69 12.68 42,463 +0.34(+2.78%)
Oct 14, 2009 12.14 12.64 12.14 12.34 9,878 +0.32(+2.62%)
Oct 13, 2009 12.37 12.37 12.03 12.03 4,083 -0.34(-2.78%)
Oct 12, 2009 12.81 12.90 12.26 12.37 13,291 -0.50(-3.89%)
Oct 09, 2009 12.56 13.06 12.56 12.87 12,045 +0.34(+2.68%)
Oct 08, 2009 12.54 12.86 12.49 12.53 5,300 +0.05(+0.40%)
Oct 07, 2009 12.30 12.51 12.02 12.48 4,140 +0.33(+2.71%)
Oct 06, 2009 12.00 12.15 11.99 12.15 10,359 +0.15(+1.25%)
Oct 05, 2009 11.99 12.33 11.99 12.00 23,742 +0.01(+0.12%)
Oct 02, 2009 12.35 12.99 11.99 11.99 13,062 -0.42(-3.35%)
Oct 01, 2009 12.48 12.75 12.37 12.40 13,446 -0.10(-0.80%)
Sep 30, 2009 12.54 12.85 12.51 12.51 18,700 -0.37(-2.84%)
Sep 29, 2009 12.82 13.19 12.82 12.87 6,601 +0.00(+0.00%)
Sep 28, 2009 12.76 13.00 12.71 12.87 10,043 +0.14(+1.07%)
Sep 25, 2009 12.43 12.88 12.43 12.73 8,524 +0.30(+2.42%)
Sep 24, 2009 12.63 12.63 12.43 12.43 11,499 -0.17(-1.36%)
Sep 23, 2009 13.04 13.22 12.61 12.61 18,618 -0.45(-3.45%)
Sep 22, 2009 12.80 13.28 12.66 13.06 50,926 +0.36(+2.82%)
Sep 21, 2009 12.76 13.00 12.53 12.70 7,092 -0.11(-0.84%)
Sep 18, 2009 12.81 12.93 12.68 12.81 37,731 -0.03(-0.22%)
Sep 17, 2009 12.93 12.93 12.83 12.83 17,766 -0.05(-0.39%)
Sep 16, 2009 12.93 13.03 12.76 12.88 8,450 -0.04(-0.28%)
Sep 15, 2009 12.81 13.06 12.81 12.92 13,432 +0.04(+0.33%)
Sep 14, 2009 12.76 13.01 12.76 12.88 10,593 -0.01(-0.11%)
Sep 11, 2009 12.78 12.95 12.73 12.89 4,555 +0.04(+0.33%)
Sep 10, 2009 12.78 13.06 12.70 12.85 16,884 +0.02(+0.17%)
Sep 09, 2009 12.68 12.97 12.53 12.83 24,678 +0.10(+0.79%)
Sep 08, 2009 12.93 13.00 12.58 12.73 17,500 -0.13(-1.00%)
Sep 04, 2009 12.84 13.08 12.78 12.86 34,607 -0.03(-0.22%)
Sep 03, 2009 12.88 13.04 12.80 12.88 16,848 -0.01(-0.11%)
Sep 02, 2009 12.88 13.15 12.76 12.90 25,996 +0.01(+0.11%)
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.