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 30, 2019 32.09 32.19 31.61 31.78 25,963 -0.17(-0.52%)
Aug 29, 2019 31.85 32.33 31.78 31.95 28,330 +0.41(+1.30%)
Aug 28, 2019 31.06 31.97 31.06 31.54 47,594 +0.22(+0.71%)
Aug 27, 2019 31.80 31.80 31.28 31.32 81,267 -0.37(-1.18%)
Aug 26, 2019 31.52 31.69 31.25 31.69 26,065 +0.37(+1.19%)
Aug 23, 2019 32.13 32.41 31.22 31.32 67,053 -0.89(-2.75%)
Aug 22, 2019 32.53 32.77 32.20 32.20 41,221 -0.10(-0.32%)
Aug 21, 2019 32.67 32.67 32.14 32.31 38,347 -0.21(-0.63%)
Aug 20, 2019 32.95 33.00 32.43 32.51 42,412 -0.62(-1.88%)
Aug 19, 2019 33.57 33.57 33.04 33.14 110,956 -0.02(-0.06%)
Aug 16, 2019 32.19 33.25 32.19 33.15 63,513 +1.03(+3.19%)
Aug 15, 2019 32.37 32.81 32.08 32.13 36,829 -0.40(-1.23%)
Aug 14, 2019 32.52 32.98 32.39 32.53 150,738 -0.64(-1.94%)
Aug 13, 2019 32.63 33.42 32.63 33.17 56,224 +0.48(+1.45%)
Aug 12, 2019 32.53 32.80 32.38 32.70 42,360 -0.19(-0.57%)
Aug 09, 2019 32.72 33.03 32.52 32.88 50,531 -0.05(-0.14%)
Aug 08, 2019 32.48 33.18 32.37 32.93 65,259 +0.89(+2.79%)
Aug 07, 2019 31.56 32.22 31.47 32.04 56,376 +0.00(+0.00%)
Aug 06, 2019 32.32 32.50 31.54 32.04 87,679 -0.10(-0.32%)
Aug 05, 2019 32.38 32.45 31.83 32.14 88,357 -0.76(-2.30%)
Aug 02, 2019 33.28 33.34 32.63 32.89 49,351 -0.53(-1.59%)
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.