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 (%)
Mar 31, 2021 44.41 45.34 43.99 44.65 107,065 +0.01(+0.02%)
Mar 30, 2021 44.11 45.34 44.11 44.64 61,944 +0.81(+1.86%)
Mar 29, 2021 44.39 45.20 43.28 43.83 58,737 -1.35(-3.00%)
Mar 26, 2021 45.34 45.50 44.58 45.18 180,702 +0.72(+1.61%)
Mar 25, 2021 43.76 44.74 42.96 44.47 72,233 +0.55(+1.25%)
Mar 24, 2021 44.54 45.88 43.88 43.92 97,090 +0.04(+0.09%)
Mar 23, 2021 44.72 45.35 43.77 43.88 97,365 -1.52(-3.35%)
Mar 22, 2021 46.66 47.09 44.87 45.40 132,784 -1.75(-3.70%)
Mar 19, 2021 45.13 47.27 44.59 47.15 480,956 +1.66(+3.65%)
Mar 18, 2021 46.03 47.63 45.49 45.49 214,605 -0.07(-0.15%)
Mar 17, 2021 45.69 46.11 44.90 45.56 207,787 +0.07(+0.15%)
Mar 16, 2021 45.80 46.07 44.98 45.49 323,461 -0.70(-1.51%)
Mar 15, 2021 46.54 46.54 44.91 46.18 250,673 -0.44(-0.95%)
Mar 12, 2021 46.92 47.98 45.57 46.63 309,121 -0.27(-0.59%)
Mar 11, 2021 47.64 48.51 46.37 46.90 632,629 -0.74(-1.54%)
Mar 10, 2021 44.67 48.09 44.15 47.64 1,128,826 +5.94(+14.24%)
Mar 09, 2021 41.83 42.55 40.97 41.70 135,093 -0.72(-1.69%)
Mar 08, 2021 41.10 42.67 40.87 42.42 157,218 +1.45(+3.54%)
Mar 05, 2021 40.23 41.39 40.11 40.96 161,032 +0.91(+2.28%)
Mar 04, 2021 40.44 41.20 39.62 40.05 137,822 -0.18(-0.44%)
Mar 03, 2021 38.92 40.97 38.62 40.23 108,467 +1.55(+4.01%)
Mar 02, 2021 38.59 38.99 38.30 38.68 91,569 -0.22(-0.55%)
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.