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 (%)
Apr 30, 2008 19.96 19.96 19.96 19.96 300 +0.45(+2.31%)
Apr 29, 2008 19.59 20.38 19.50 19.51 3,762 -0.09(-0.46%)
Apr 28, 2008 19.60 19.60 19.60 19.60 112 -0.24(-1.21%)
Apr 25, 2008 20.01 20.01 19.84 19.84 204 -0.57(-2.79%)
Apr 24, 2008 20.28 20.41 19.62 20.41 2,553 -0.09(-0.44%)
Apr 23, 2008 20.60 20.60 20.50 20.50 613 -0.65(-3.07%)
Apr 22, 2008 21.15 21.20 20.65 21.15 5,162 +0.00(+0.00%)
Apr 21, 2008 21.15 21.15 21.15 21.15 900 -0.05(-0.24%)
Apr 18, 2008 21.01 21.20 21.01 21.20 3,600 +0.19(+0.90%)
Apr 17, 2008 21.01 21.01 21.01 21.01 434 +0.00(+0.00%)
Apr 16, 2008 21.04 21.43 21.01 21.01 1,462 -0.04(-0.19%)
Apr 15, 2008 21.04 21.05 21.04 21.05 345 -0.07(-0.33%)
Apr 14, 2008 21.13 21.13 21.01 21.12 857 -0.14(-0.66%)
Apr 11, 2008 21.51 22.26 21.26 21.26 16,749 +0.04(+0.19%)
Apr 10, 2008 21.66 22.00 21.15 21.22 4,831 -0.24(-1.12%)
Apr 09, 2008 21.46 21.46 21.46 21.46 245 -0.04(-0.19%)
Apr 08, 2008 21.51 21.69 21.04 21.50 1,700 +0.49(+2.33%)
Apr 07, 2008 21.67 21.67 21.01 21.01 2,468 -0.06(-0.28%)
Apr 04, 2008 21.15 21.30 21.05 21.07 5,515 -0.31(-1.45%)
Apr 03, 2008 21.38 21.38 21.38 21.38 500 -0.60(-2.73%)
Apr 02, 2008 21.97 22.00 21.70 21.98 4,813 +0.23(+1.06%)
Apr 01, 2008 22.00 22.00 21.75 21.75 3,393 -0.03(-0.14%)
Mar 31, 2008 21.11 21.78 21.11 21.78 600 +0.18(+0.83%)
Mar 28, 2008 21.50 21.60 21.00 21.60 3,592 +0.40(+1.89%)
Mar 27, 2008 20.29 22.00 20.29 21.20 7,467 +0.75(+3.67%)
Mar 26, 2008 20.50 20.50 19.87 20.45 4,523 -0.05(-0.24%)
Mar 25, 2008 20.50 20.50 20.50 20.50 892 +0.52(+2.59%)
Mar 24, 2008 19.79 20.42 19.79 19.98 4,418 -0.02(-0.09%)
Mar 21, 2008 20.00 20.00 20.00 20.00 100 +0.00(+0.00%)
Mar 20, 2008 20.00 20.00 20.00 20.00 100 +0.25(+1.27%)
Mar 19, 2008 19.98 20.14 19.75 19.75 1,146 +0.25(+1.28%)
Mar 18, 2008 19.55 19.55 19.50 19.50 1,326 +0.00(+0.00%)
Mar 17, 2008 19.59 19.59 19.50 19.50 1,400 -0.80(-3.94%)
Mar 14, 2008 20.30 20.30 20.30 20.30 296 -0.35(-1.69%)
Mar 13, 2008 20.76 20.79 20.64 20.65 5,054 +0.18(+0.88%)
Mar 12, 2008 19.59 20.98 19.59 20.47 4,978 +0.93(+4.76%)
Mar 11, 2008 19.75 21.00 19.54 19.54 17,906 -0.21(-1.06%)
Mar 10, 2008 19.90 19.90 19.54 19.75 10,372 -0.05(-0.25%)
Mar 07, 2008 19.90 19.90 19.64 19.80 3,100 +0.00(+0.00%)
Mar 06, 2008 19.90 19.90 19.80 19.80 4,441 -0.16(-0.80%)
Mar 05, 2008 19.96 19.96 19.96 19.96 113 +0.06(+0.30%)
Mar 04, 2008 19.68 19.90 19.68 19.90 1,775 +0.15(+0.76%)
Mar 03, 2008 19.55 19.75 19.55 19.75 2,240 +0.24(+1.23%)
Feb 29, 2008 20.00 20.12 19.50 19.51 8,520 -0.25(-1.27%)
Feb 28, 2008 19.75 19.95 19.75 19.76 1,483 +0.22(+1.13%)
Feb 27, 2008 20.01 20.01 19.54 19.54 4,381 -0.05(-0.26%)
Feb 26, 2008 20.12 20.14 19.54 19.59 3,520 -0.33(-1.66%)
Feb 25, 2008 20.01 20.01 19.48 19.92 18,755 +0.32(+1.63%)
Feb 22, 2008 19.60 19.60 19.60 19.60 800 -0.54(-2.68%)
Feb 21, 2008 20.14 20.14 20.14 20.14 100 +0.54(+2.76%)
Feb 20, 2008 19.61 19.61 19.54 19.60 18,152 +0.02(+0.10%)
Feb 19, 2008 19.58 19.58 19.58 19.58 0 +0.00(+0.00%)
Feb 18, 2008 20.14 20.15 19.58 19.58 1,143 +0.00(+0.00%)
Feb 15, 2008 20.14 20.15 19.58 19.58 1,143 +0.01(+0.05%)
Feb 14, 2008 19.57 19.57 19.57 19.57 200 -0.58(-2.88%)
Feb 13, 2008 20.15 20.15 20.15 20.15 299 +0.35(+1.77%)
Feb 12, 2008 20.46 20.46 19.68 19.80 18,977 +0.26(+1.33%)
Feb 11, 2008 19.75 19.75 19.50 19.54 1,511 +0.03(+0.15%)
Feb 08, 2008 19.22 19.51 19.22 19.51 575 -0.31(-1.56%)
Feb 07, 2008 20.03 20.03 19.82 19.82 704 -0.63(-3.09%)
Feb 06, 2008 20.96 20.96 20.45 20.45 500 -0.08(-0.38%)
Feb 05, 2008 20.50 20.53 20.43 20.53 2,040 +0.53(+2.65%)
Feb 04, 2008 20.00 20.00 19.64 20.00 4,022 -0.48(-2.34%)
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.