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 (%)
Oct 30, 2020 25.76 26.43 25.74 26.13 81,515 +0.30(+1.17%)
Oct 29, 2020 25.38 25.91 25.25 25.83 69,379 +0.10(+0.37%)
Oct 28, 2020 25.52 26.10 25.40 25.73 82,291 -0.32(-1.22%)
Oct 27, 2020 26.24 26.90 26.04 26.05 48,619 -0.96(-3.57%)
Oct 26, 2020 26.95 27.35 26.59 27.01 49,674 -0.37(-1.34%)
Oct 23, 2020 26.93 27.94 26.93 27.38 84,109 +0.09(+0.32%)
Oct 22, 2020 25.92 27.43 25.44 27.29 137,987 +1.29(+4.96%)
Oct 21, 2020 26.21 26.33 25.93 26.00 44,347 -0.16(-0.63%)
Oct 20, 2020 26.08 26.49 25.76 26.17 37,504 +0.40(+1.57%)
Oct 19, 2020 26.32 26.63 25.66 25.76 88,067 -0.44(-1.69%)
Oct 16, 2020 26.13 26.33 25.77 26.20 60,434 -0.06(-0.22%)
Oct 15, 2020 25.13 26.26 25.07 26.26 61,435 +0.68(+2.67%)
Oct 14, 2020 26.13 26.36 25.58 25.58 29,114 -0.55(-2.10%)
Oct 13, 2020 26.83 26.96 26.12 26.13 61,402 -0.95(-3.52%)
Oct 12, 2020 26.51 27.13 26.40 27.08 56,958 +0.57(+2.14%)
Oct 09, 2020 27.19 27.19 26.37 26.51 31,463 -0.35(-1.29%)
Oct 08, 2020 26.83 27.03 26.48 26.86 98,473 +0.39(+1.49%)
Oct 07, 2020 26.21 26.65 25.60 26.46 65,855 +0.66(+2.58%)
Oct 06, 2020 26.24 26.77 24.81 25.80 130,844 -0.05(-0.19%)
Oct 05, 2020 25.00 25.92 25.00 25.85 67,642 +1.01(+4.07%)
Oct 02, 2020 23.63 24.92 23.63 24.84 47,246 +0.81(+3.37%)
Oct 01, 2020 23.98 24.11 23.54 24.03 67,362 +0.08(+0.32%)
Sep 30, 2020 24.11 24.58 23.81 23.95 59,739 -0.11(-0.44%)
Sep 29, 2020 24.28 24.32 23.67 24.06 36,192 -0.31(-1.26%)
Sep 28, 2020 23.65 24.56 23.65 24.36 65,345 +0.74(+3.14%)
Sep 25, 2020 23.09 23.68 23.09 23.62 70,922 +0.22(+0.95%)
Sep 24, 2020 23.36 23.86 23.07 23.40 53,706 +0.12(+0.50%)
Sep 23, 2020 23.91 24.33 23.15 23.29 78,660 -0.49(-2.07%)
Sep 22, 2020 24.36 24.56 23.39 23.78 78,794 -0.40(-1.67%)
Sep 21, 2020 25.23 25.42 23.75 24.18 130,101 -1.47(-5.74%)
Sep 18, 2020 25.61 25.71 25.02 25.66 230,626 +0.05(+0.19%)
Sep 17, 2020 25.55 25.87 25.30 25.61 42,130 -0.33(-1.26%)
Sep 16, 2020 25.71 26.23 25.59 25.93 46,148 +0.24(+0.94%)
Sep 15, 2020 26.30 26.40 25.66 25.69 72,955 -0.49(-1.88%)
Sep 14, 2020 25.56 26.27 25.56 26.18 70,486 +0.54(+2.10%)
Sep 11, 2020 25.79 25.90 25.52 25.65 57,319 -0.09(-0.34%)
Sep 10, 2020 26.25 26.25 25.66 25.73 74,352 -0.35(-1.33%)
Sep 09, 2020 26.64 26.64 25.90 26.08 61,945 -0.24(-0.91%)
Sep 08, 2020 26.72 26.93 25.94 26.32 91,997 -0.77(-2.84%)
Sep 04, 2020 27.32 27.46 26.74 27.09 51,815 +0.39(+1.44%)
Sep 03, 2020 26.68 27.50 26.53 26.70 78,609 +0.16(+0.60%)
Sep 02, 2020 26.16 26.68 26.09 26.55 81,130 +0.31(+1.19%)
Sep 01, 2020 26.17 26.40 25.91 26.23 115,019 +0.10(+0.37%)
Aug 31, 2020 26.42 26.56 26.12 26.14 121,516 -0.42(-1.60%)
Aug 28, 2020 26.89 26.89 26.32 26.56 109,757 +0.00(+0.00%)
Aug 27, 2020 26.04 26.70 26.04 26.56 74,541 +0.47(+1.81%)
Aug 26, 2020 26.32 26.61 26.03 26.09 88,899 -0.43(-1.63%)
Aug 25, 2020 26.58 26.87 26.18 26.52 68,874 +0.11(+0.40%)
Aug 24, 2020 25.79 26.42 25.34 26.42 76,456 +0.91(+3.55%)
Aug 21, 2020 25.80 25.92 25.33 25.51 49,115 -0.27(-1.05%)
Aug 20, 2020 25.89 25.96 25.53 25.78 65,487 -0.49(-1.87%)
Aug 19, 2020 26.07 26.74 25.64 26.27 53,390 +0.22(+0.83%)
Aug 18, 2020 26.83 27.17 25.90 26.05 75,908 -0.63(-2.36%)
Aug 17, 2020 27.07 27.07 26.55 26.69 42,994 -0.45(-1.67%)
Aug 14, 2020 26.91 27.29 26.68 27.14 44,339 +0.02(+0.07%)
Aug 13, 2020 27.31 27.47 26.95 27.12 53,317 -0.43(-1.57%)
Aug 12, 2020 28.26 28.46 27.21 27.55 52,867 -0.13(-0.45%)
Aug 11, 2020 27.95 28.35 27.68 27.68 180,847 +0.30(+1.09%)
Aug 10, 2020 27.28 28.26 27.05 27.38 122,821 +0.23(+0.85%)
Aug 07, 2020 25.76 27.15 25.56 27.15 82,240 +1.24(+4.80%)
Aug 06, 2020 25.75 26.13 25.74 25.91 69,873 +0.05(+0.19%)
Aug 05, 2020 25.48 25.95 25.12 25.86 261,053 +0.70(+2.79%)
Aug 04, 2020 25.29 25.29 24.91 25.15 54,396 -0.12(-0.46%)
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.