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 (%)
May 31, 2018 47.30 47.55 46.95 46.95 50,503 -0.40(-0.84%)
May 30, 2018 46.65 47.35 45.45 47.35 65,405 +0.85(+1.83%)
May 29, 2018 46.95 47.05 46.10 46.50 49,052 -0.75(-1.59%)
May 25, 2018 47.25 47.25 47.25 0 +0.05(+0.11%)
May 24, 2018 47.05 47.25 46.45 47.20 39,854 +0.00(+0.00%)
May 23, 2018 47.20 47.40 46.90 47.20 46,787 +0.05(+0.11%)
May 22, 2018 47.20 47.65 47.15 47.15 74,129 +0.05(+0.11%)
May 21, 2018 46.80 47.30 46.60 47.10 77,497 +0.35(+0.75%)
May 18, 2018 46.25 47.00 46.25 46.75 94,532 +0.50(+1.08%)
May 17, 2018 45.90 46.30 45.77 46.25 68,447 +0.30(+0.65%)
May 16, 2018 45.80 46.00 45.52 45.95 42,187 +0.10(+0.22%)
May 15, 2018 45.40 46.05 45.40 45.85 49,729 +0.35(+0.77%)
May 14, 2018 46.10 46.15 45.50 45.50 39,740 -0.55(-1.19%)
May 11, 2018 46.15 46.35 45.95 46.05 30,099 +0.10(+0.22%)
May 10, 2018 45.90 46.25 45.70 45.95 46,306 +0.10(+0.22%)
May 09, 2018 45.95 46.00 45.60 45.85 55,352 +0.05(+0.11%)
May 08, 2018 45.40 45.90 45.40 45.80 66,829 +0.45(+0.99%)
May 07, 2018 45.30 45.60 45.00 45.35 34,282 +0.10(+0.22%)
May 04, 2018 44.50 45.60 44.40 45.25 37,408 +0.55(+1.23%)
May 03, 2018 44.90 44.95 41.55 44.70 62,939 -0.40(-0.89%)
May 02, 2018 44.70 45.35 44.45 45.10 124,362 +0.45(+1.01%)
May 01, 2018 44.45 44.75 44.10 44.65 192,301 +0.05(+0.11%)
Apr 30, 2018 45.35 45.45 44.60 44.60 65,671 -0.75(-1.65%)
Apr 27, 2018 45.85 45.90 45.25 45.35 153,661 -0.30(-0.66%)
Apr 26, 2018 45.95 46.05 45.35 45.65 53,895 -0.25(-0.54%)
Apr 25, 2018 46.15 46.30 45.60 45.90 54,652 -0.35(-0.76%)
Apr 24, 2018 46.50 46.75 45.35 46.25 86,155 -0.15(-0.32%)
Apr 23, 2018 46.45 47.20 46.35 46.40 75,213 +0.15(+0.32%)
Apr 20, 2018 45.25 46.80 45.15 46.25 110,044 +0.60(+1.31%)
Apr 19, 2018 44.50 45.95 44.50 45.65 121,075 +1.50(+3.40%)
Apr 18, 2018 44.15 44.50 44.00 44.15 54,993 +0.15(+0.34%)
Apr 17, 2018 44.45 44.70 43.75 44.00 52,967 -0.60(-1.35%)
Apr 16, 2018 44.25 44.80 43.90 44.60 40,449 +0.60(+1.36%)
Apr 13, 2018 44.80 44.95 44.00 44.00 30,870 -0.55(-1.23%)
Apr 12, 2018 44.40 44.90 44.10 44.55 59,152 +0.30(+0.68%)
Apr 11, 2018 44.20 44.55 43.73 44.25 34,993 -0.15(-0.34%)
Apr 10, 2018 43.95 44.50 43.60 44.40 43,439 +0.85(+1.95%)
Apr 09, 2018 43.85 44.25 43.50 43.55 63,321 -0.05(-0.11%)
Apr 06, 2018 44.15 44.50 43.35 43.60 33,546 -1.00(-2.24%)
Apr 05, 2018 44.50 44.70 44.10 44.60 43,611 +0.15(+0.34%)
Apr 04, 2018 43.25 44.60 43.25 44.45 62,174 +0.70(+1.60%)
Apr 03, 2018 43.65 43.95 43.35 43.75 64,707 +0.20(+0.46%)
Apr 02, 2018 43.95 44.15 43.00 43.55 67,538 -0.40(-0.91%)
Mar 29, 2018 43.95 43.95 43.95 0 -0.30(-0.68%)
Mar 28, 2018 43.90 45.40 40.80 44.25 34,806 +0.45(+1.03%)
Mar 27, 2018 44.25 44.80 43.60 43.80 50,681 -0.40(-0.90%)
Mar 26, 2018 43.40 44.45 43.35 44.20 87,109 +1.20(+2.79%)
Mar 23, 2018 44.70 44.70 42.95 43.00 54,327 -1.65(-3.70%)
Mar 22, 2018 45.50 45.80 44.45 44.65 49,928 -1.15(-2.51%)
Mar 21, 2018 45.85 46.10 45.50 45.80 65,939 +0.05(+0.11%)
Mar 20, 2018 46.25 46.48 45.60 45.75 61,039 -0.55(-1.19%)
Mar 19, 2018 46.45 46.70 45.95 46.30 51,458 -0.20(-0.43%)
Mar 16, 2018 46.05 46.85 46.00 46.50 106,742 +0.40(+0.87%)
Mar 15, 2018 46.10 46.45 45.70 46.10 55,024 +0.05(+0.11%)
Mar 14, 2018 46.95 46.95 45.95 46.05 37,064 -0.70(-1.50%)
Mar 13, 2018 46.80 47.05 46.35 46.75 37,098 +0.15(+0.32%)
Mar 12, 2018 47.05 47.20 46.35 46.60 44,556 -0.30(-0.64%)
Mar 09, 2018 46.00 47.10 45.70 46.90 47,649 +1.05(+2.29%)
Mar 08, 2018 46.15 46.45 45.60 45.85 44,833 -0.30(-0.65%)
Mar 07, 2018 45.50 46.30 45.50 46.15 61,038 +0.45(+0.98%)
Mar 06, 2018 45.25 45.80 44.55 45.70 61,684 +0.60(+1.33%)
Mar 05, 2018 44.40 45.30 43.85 45.10 59,644 +0.50(+1.12%)
Mar 02, 2018 43.60 44.75 43.35 44.60 39,594 +0.80(+1.83%)
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.