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 (%)
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%)
Jun 01, 2009 13.21 13.48 12.76 13.31 54,803 +0.32(+2.48%)
May 29, 2009 13.02 13.08 12.23 12.99 45,145 +0.02(+0.17%)
May 28, 2009 13.16 13.48 12.73 12.97 30,205 -0.07(-0.55%)
May 27, 2009 13.63 13.64 13.04 13.04 9,260 -0.67(-4.86%)
May 26, 2009 13.18 13.71 13.18 13.71 16,761 +0.56(+4.25%)
May 22, 2009 13.28 13.47 13.11 13.15 9,369 -0.37(-2.70%)
May 21, 2009 13.45 13.64 13.27 13.51 9,744 -0.16(-1.15%)
May 20, 2009 13.71 13.74 13.50 13.67 21,642 +0.04(+0.26%)
May 19, 2009 13.68 13.73 13.41 13.64 13,812 -0.07(-0.52%)
May 18, 2009 13.76 13.78 13.36 13.71 26,391 +0.17(+1.27%)
May 15, 2009 13.71 13.71 13.33 13.54 12,773 -0.21(-1.51%)
May 14, 2009 13.41 13.93 13.07 13.74 27,904 +0.44(+3.34%)
May 13, 2009 13.60 13.81 13.04 13.30 30,772 -0.46(-3.33%)
May 12, 2009 13.72 13.78 13.34 13.76 27,324 +0.15(+1.11%)
May 11, 2009 13.66 13.77 13.41 13.61 9,439 -0.27(-1.96%)
May 08, 2009 13.61 13.95 13.08 13.88 33,881 +0.62(+4.64%)
May 07, 2009 13.94 13.96 12.75 13.26 23,260 -0.48(-3.49%)
May 06, 2009 13.66 13.90 12.96 13.74 12,091 +0.29(+2.13%)
May 05, 2009 13.90 13.96 13.01 13.46 37,186 -0.50(-3.59%)
May 04, 2009 13.94 13.96 13.59 13.96 14,390 +0.11(+0.83%)
May 01, 2009 14.12 14.12 13.71 13.84 23,801 -0.21(-1.48%)
Apr 30, 2009 14.24 14.75 13.27 14.05 35,177 -0.12(-0.86%)
Apr 29, 2009 13.08 14.31 12.98 14.17 26,587 +1.15(+8.85%)
Apr 28, 2009 12.71 13.10 12.58 13.02 17,756 +0.22(+1.73%)
Apr 27, 2009 12.71 13.27 12.54 12.80 19,256 -0.18(-1.38%)
Apr 24, 2009 12.81 13.18 12.35 12.98 15,421 +0.31(+2.49%)
Apr 23, 2009 13.06 13.25 11.77 12.66 22,312 -0.30(-2.32%)
Apr 22, 2009 13.03 13.08 12.63 12.96 14,696 -0.31(-2.32%)
Apr 21, 2009 12.99 13.31 12.78 13.27 7,293 +0.27(+2.09%)
Apr 20, 2009 14.13 14.13 12.96 13.00 12,692 -1.35(-9.43%)
Apr 17, 2009 14.58 14.64 14.10 14.35 20,085 -0.18(-1.23%)
Apr 16, 2009 14.06 14.60 13.51 14.53 23,498 +0.62(+4.42%)
Apr 15, 2009 13.26 15.19 13.09 13.92 8,738 +1.03(+8.00%)
Apr 14, 2009 13.43 13.50 12.88 12.88 11,223 -0.67(-4.96%)
Apr 13, 2009 13.39 13.77 12.91 13.56 29,867 +0.06(+0.48%)
Apr 09, 2009 13.08 13.53 12.83 13.49 29,096 +0.59(+4.61%)
Apr 08, 2009 12.99 13.49 12.66 12.90 13,531 +0.06(+0.45%)
Apr 07, 2009 12.83 13.34 12.71 12.84 9,184 -0.11(-0.88%)
Apr 06, 2009 13.42 13.42 12.53 12.96 12,414 -0.59(-4.33%)
Apr 03, 2009 13.49 13.54 13.08 13.54 5,090 +0.05(+0.37%)
Apr 02, 2009 12.46 13.49 12.46 13.49 50,469 +1.32(+10.82%)
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.