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 31, 2021 40.18 40.62 39.91 40.55 58,796 +0.59(+1.47%)
Aug 30, 2021 40.78 40.78 39.89 39.97 51,436 -1.12(-2.73%)
Aug 27, 2021 39.84 41.11 39.84 41.09 75,455 +1.50(+3.79%)
Aug 26, 2021 40.28 40.48 39.59 39.59 61,868 -0.45(-1.12%)
Aug 25, 2021 39.83 40.59 39.78 40.04 50,778 +0.13(+0.32%)
Aug 24, 2021 40.40 40.45 39.73 39.91 47,343 -0.54(-1.33%)
Aug 23, 2021 40.31 40.47 40.04 40.45 32,271 +0.41(+1.02%)
Aug 20, 2021 39.12 40.08 39.12 40.04 84,317 +0.71(+1.79%)
Aug 19, 2021 39.10 39.52 38.92 39.33 74,028 -0.28(-0.70%)
Aug 18, 2021 39.97 40.37 39.54 39.61 61,538 -0.49(-1.21%)
Aug 17, 2021 40.18 40.66 39.51 40.10 53,244 -0.37(-0.91%)
Aug 16, 2021 39.91 40.85 39.77 40.47 36,147 -0.13(-0.32%)
Aug 13, 2021 41.28 41.28 40.55 40.59 41,940 -0.55(-1.33%)
Aug 12, 2021 41.56 41.56 41.07 41.14 47,420 -0.27(-0.65%)
Aug 11, 2021 40.75 41.47 40.40 41.41 39,034 +0.83(+2.03%)
Aug 10, 2021 39.94 40.66 39.74 40.58 26,127 +0.61(+1.52%)
Aug 09, 2021 40.32 40.71 39.96 39.98 52,140 -0.65(-1.59%)
Aug 06, 2021 39.60 40.97 39.59 40.62 141,709 +1.59(+4.07%)
Aug 05, 2021 38.29 39.03 38.08 39.03 85,657 +0.98(+2.59%)
Aug 04, 2021 38.22 38.70 37.97 38.05 33,954 -0.76(-1.95%)
Aug 03, 2021 38.54 39.00 37.82 38.80 56,110 +0.48(+1.24%)
Aug 02, 2021 39.08 39.75 38.23 38.33 68,255 -0.57(-1.46%)
Jul 30, 2021 40.19 40.19 38.86 38.89 47,773 -0.27(-0.69%)
Jul 29, 2021 38.95 39.47 38.51 39.16 41,625 +0.38(+0.97%)
Jul 28, 2021 38.58 39.21 38.12 38.79 70,229 +0.37(+0.95%)
Jul 27, 2021 38.48 38.80 38.25 38.42 34,639 -0.38(-0.99%)
Jul 26, 2021 38.76 39.65 38.74 38.81 71,009 +0.25(+0.64%)
Jul 23, 2021 40.39 40.39 38.45 38.56 43,649 +0.39(+1.03%)
Jul 22, 2021 39.26 39.94 38.14 38.17 39,808 -1.41(-3.57%)
Jul 21, 2021 39.35 40.11 39.24 39.58 60,533 +0.78(+2.01%)
Jul 20, 2021 38.44 39.93 38.44 38.80 136,856 +0.35(+0.90%)
Jul 19, 2021 39.44 39.87 38.23 38.45 122,378 -1.19(-3.01%)
Jul 16, 2021 40.40 40.54 39.51 39.65 122,042 -0.43(-1.08%)
Jul 15, 2021 39.42 40.25 39.41 40.08 95,626 +0.33(+0.82%)
Jul 14, 2021 39.77 40.49 39.55 39.76 63,153 +0.07(+0.17%)
Jul 13, 2021 40.05 40.05 39.40 39.69 34,416 -0.77(-1.90%)
Jul 12, 2021 39.72 40.58 39.41 40.46 35,862 +0.20(+0.49%)
Jul 09, 2021 39.51 40.26 39.17 40.26 45,591 +1.49(+3.84%)
Jul 08, 2021 38.47 39.22 38.17 38.77 38,446 -0.67(-1.70%)
Jul 07, 2021 38.90 40.06 38.90 39.44 49,409 +0.17(+0.43%)
Jul 06, 2021 40.62 40.62 39.26 39.27 68,034 -1.54(-3.77%)
Jul 02, 2021 41.78 41.78 40.79 40.81 41,790 -1.06(-2.52%)
Jul 01, 2021 42.05 42.40 41.74 41.87 72,162 +0.23(+0.55%)
Jun 30, 2021 41.41 41.91 41.41 41.64 89,427 -0.04(-0.09%)
Jun 29, 2021 42.14 42.38 41.66 41.68 74,700 -0.09(-0.21%)
Jun 28, 2021 42.50 42.50 41.23 41.77 101,434 -0.95(-2.22%)
Jun 25, 2021 43.30 43.65 42.54 42.72 338,425 -0.46(-1.07%)
Jun 24, 2021 42.96 43.32 42.49 43.18 59,960 +0.53(+1.25%)
Jun 23, 2021 43.46 43.46 42.60 42.65 68,548 -0.55(-1.28%)
Jun 22, 2021 43.48 43.48 42.68 43.20 62,142 -0.41(-0.95%)
Jun 21, 2021 42.17 43.81 42.06 43.61 112,638 +1.92(+4.62%)
Jun 18, 2021 43.45 43.86 41.67 41.69 348,210 -2.65(-5.97%)
Jun 17, 2021 46.48 46.48 44.29 44.33 62,784 -1.94(-4.20%)
Jun 16, 2021 45.81 46.70 45.18 46.28 81,585 +0.16(+0.34%)
Jun 15, 2021 45.75 46.48 45.39 46.12 57,068 +0.71(+1.56%)
Jun 14, 2021 45.98 46.50 45.09 45.41 81,335 -0.42(-0.93%)
Jun 11, 2021 46.08 46.66 45.69 45.83 72,874 -0.03(-0.06%)
Jun 10, 2021 47.75 48.10 45.85 45.86 88,006 -1.28(-2.72%)
Jun 09, 2021 48.42 48.68 47.15 47.15 106,404 -1.39(-2.87%)
Jun 08, 2021 47.91 49.18 47.73 48.54 272,758 +0.36(+0.74%)
Jun 07, 2021 47.83 48.18 47.44 48.18 66,212 +0.68(+1.43%)
Jun 04, 2021 47.94 47.96 46.91 47.50 78,544 -0.24(-0.50%)
Jun 03, 2021 48.03 48.03 47.53 47.74 77,534 -0.10(-0.21%)
Jun 02, 2021 48.06 48.15 47.59 47.84 65,611 -0.35(-0.72%)
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.