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 (%)
Nov 29, 2002 13.46 13.60 13.44 13.46 2,654 -0.02(-0.13%)
Nov 27, 2002 13.46 13.53 13.46 13.47 2,095 +0.02(+0.13%)
Nov 26, 2002 13.43 13.49 13.42 13.46 2,654 +0.02(+0.18%)
Nov 25, 2002 13.53 13.53 13.43 13.43 1,257 -0.11(-0.81%)
Nov 22, 2002 13.74 13.74 13.28 13.54 16,904 -0.24(-1.71%)
Nov 21, 2002 13.90 13.92 13.46 13.78 13,690 -0.14(-1.03%)
Nov 20, 2002 13.42 13.92 13.38 13.92 3,911 +0.33(+2.40%)
Nov 19, 2002 13.46 13.77 13.41 13.60 25,705 -0.10(-0.71%)
Nov 18, 2002 13.56 13.92 13.55 13.69 8,102 -0.21(-1.52%)
Nov 15, 2002 13.89 13.90 13.65 13.90 1,117 +0.22(+1.62%)
Nov 14, 2002 13.91 13.91 13.40 13.68 13,411 -0.10(-0.75%)
Nov 13, 2002 13.87 13.87 13.48 13.79 11,874 -0.10(-0.69%)
Nov 12, 2002 13.87 13.88 13.87 13.88 558 +0.01(+0.10%)
Nov 11, 2002 13.87 13.87 13.83 13.87 838 -0.01(-0.10%)
Nov 08, 2002 13.88 13.90 13.85 13.88 1,816 -0.01(-0.10%)
Nov 07, 2002 13.99 13.99 13.88 13.90 3,492 -0.09(-0.67%)
Nov 06, 2002 14.16 14.18 13.83 13.99 9,220 -0.06(-0.46%)
Nov 05, 2002 14.18 14.18 14.05 14.05 2,514 -0.09(-0.61%)
Nov 04, 2002 14.09 14.17 13.99 14.14 11,735 +0.06(+0.41%)
Nov 01, 2002 14.13 14.13 14.02 14.08 12,154 +0.07(+0.51%)
Oct 31, 2002 14.13 14.13 14.01 14.01 2,235 -0.01(-0.10%)
Oct 30, 2002 14.13 14.14 14.00 14.03 14,529 -0.02(-0.13%)
Oct 29, 2002 14.05 14.05 14.04 14.04 3,772 +0.04(+0.31%)
Oct 28, 2002 14.01 14.05 13.96 14.00 13,411 +0.01(+0.05%)
Oct 25, 2002 13.96 14.00 13.96 13.99 1,676 +0.05(+0.36%)
Oct 24, 2002 14.00 14.00 13.94 13.94 3,772 -0.01(-0.10%)
Oct 23, 2002 13.96 13.96 13.96 13.96 6,426 +0.05(+0.33%)
Oct 22, 2002 13.95 14.02 13.85 13.91 6,007 -0.05(-0.33%)
Oct 21, 2002 14.17 14.17 13.96 13.96 1,816 -0.05(-0.38%)
Oct 18, 2002 14.29 14.29 14.01 14.01 6,845 -0.19(-1.31%)
Oct 17, 2002 14.21 14.21 14.09 14.20 5,029 +0.10(+0.69%)
Oct 16, 2002 14.15 14.20 14.10 14.10 3,772 -0.02(-0.15%)
Oct 15, 2002 14.17 14.17 14.12 14.12 419 +0.02(+0.15%)
Oct 14, 2002 13.90 14.26 13.90 14.10 4,749 +0.21(+1.49%)
Oct 11, 2002 13.63 13.89 13.63 13.89 1,117 +0.11(+0.83%)
Oct 10, 2002 13.60 13.88 13.53 13.78 5,727 +0.11(+0.78%)
Oct 09, 2002 13.76 13.76 13.67 13.67 2,095 -0.29(-2.05%)
Oct 08, 2002 13.81 13.96 13.75 13.96 7,264 +0.09(+0.65%)
Oct 07, 2002 13.93 13.93 13.87 13.87 7,963 -0.13(-0.92%)
Oct 04, 2002 14.39 14.39 13.95 14.00 223,526 -0.28(-1.95%)
Oct 03, 2002 14.16 14.40 14.15 14.28 3,213 -0.04(-0.25%)
Oct 02, 2002 14.10 14.32 14.05 14.31 14,668 +0.18(+1.24%)
Oct 01, 2002 13.96 14.14 13.79 14.14 4,330 +0.14(+0.97%)
Sep 30, 2002 13.75 14.13 13.75 14.00 2,665 +0.25(+1.82%)
Sep 27, 2002 14.10 14.10 13.75 13.75 8,242 -0.32(-2.29%)
Sep 26, 2002 14.05 14.10 13.99 14.07 5,308 +0.06(+0.43%)
Sep 25, 2002 14.07 14.07 13.96 14.01 69,572 +0.05(+0.36%)
Sep 24, 2002 14.04 14.08 13.96 13.96 16,180 -0.04(-0.28%)
Sep 23, 2002 13.92 14.15 13.80 14.00 16,988 +0.00(+0.03%)
Sep 20, 2002 14.22 14.22 13.85 14.00 50,261 +0.12(+0.85%)
Sep 19, 2002 14.14 14.17 13.87 13.88 18,301 -0.19(-1.32%)
Sep 18, 2002 14.17 14.21 14.07 14.07 1,397 -0.15(-1.04%)
Sep 17, 2002 14.25 14.26 14.17 14.21 2,374 -0.04(-0.29%)
Sep 16, 2002 14.24 14.31 14.12 14.26 1,955 +0.00(+0.02%)
Sep 13, 2002 14.12 14.26 14.12 14.25 3,772 +0.13(+0.89%)
Sep 12, 2002 14.14 14.27 13.96 14.13 5,057 -0.13(-0.90%)
Sep 11, 2002 14.38 14.38 14.25 14.26 1,676 -0.06(-0.43%)
Sep 10, 2002 14.37 14.37 14.25 14.32 2,654 -0.06(-0.42%)
Sep 09, 2002 13.89 14.41 13.83 14.38 40,380 +0.06(+0.45%)
Sep 06, 2002 14.30 14.31 14.21 14.31 16,624 +0.36(+2.59%)
Sep 05, 2002 14.00 14.21 13.94 13.95 11,176 -0.34(-2.38%)
Sep 04, 2002 13.87 14.32 13.87 14.29 51,271 +0.42(+3.05%)
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.