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 31, 2013 28.04 28.55 27.72 27.86 0 -0.11(-0.39%)
Oct 30, 2013 28.06 28.23 27.70 27.97 41,807 -0.44(-1.55%)
Oct 29, 2013 29.18 31.76 28.24 28.41 0 -0.53(-1.83%)
Oct 28, 2013 28.48 29.05 28.08 28.94 0 +0.11(+0.38%)
Oct 25, 2013 27.96 29.12 27.76 28.83 0 +1.01(+3.63%)
Oct 24, 2013 27.80 27.94 27.36 27.82 28,486 +0.19(+0.69%)
Oct 23, 2013 27.87 27.87 27.52 27.63 0 -0.31(-1.11%)
Oct 22, 2013 27.76 28.00 26.96 27.94 26,689 +0.38(+1.38%)
Oct 21, 2013 27.32 27.74 27.32 27.56 25,474 +0.36(+1.32%)
Oct 18, 2013 27.00 27.23 26.66 27.20 24,742 +0.38(+1.42%)
Oct 17, 2013 26.53 26.93 26.26 26.82 41,929 +0.11(+0.41%)
Oct 16, 2013 26.94 26.94 26.64 26.71 14,206 +0.00(+0.00%)
Oct 15, 2013 26.75 26.83 26.64 26.71 17,300 -0.04(-0.15%)
Oct 14, 2013 26.76 26.97 26.63 26.75 24,990 -0.06(-0.22%)
Oct 11, 2013 26.45 26.82 26.38 26.81 0 +0.32(+1.21%)
Oct 10, 2013 26.13 26.73 26.11 26.49 74,480 +0.77(+2.99%)
Oct 09, 2013 25.37 25.86 25.24 25.72 0 +0.52(+2.06%)
Oct 08, 2013 25.31 25.41 25.13 25.20 52,231 -0.03(-0.12%)
Oct 07, 2013 25.51 25.70 25.21 25.23 0 -0.51(-1.98%)
Oct 04, 2013 25.73 26.02 25.39 25.74 0 -0.06(-0.23%)
Oct 03, 2013 26.55 26.55 25.68 25.80 0 -0.72(-2.71%)
Oct 02, 2013 26.44 26.73 26.20 26.52 24,084 -0.04(-0.15%)
Oct 01, 2013 26.93 26.93 26.43 26.56 31,870 -0.41(-1.52%)
Sep 30, 2013 26.47 26.97 26.00 26.97 0 +0.33(+1.24%)
Sep 27, 2013 26.50 26.84 26.40 26.64 0 +0.05(+0.19%)
Sep 26, 2013 26.74 26.92 26.42 26.59 9,715 -0.01(-0.04%)
Sep 25, 2013 26.64 26.98 26.51 26.60 28,367 +0.07(+0.26%)
Sep 24, 2013 26.24 26.69 25.95 26.53 59,508 +0.36(+1.38%)
Sep 23, 2013 25.88 26.26 25.88 26.17 62,236 +0.26(+1.00%)
Sep 20, 2013 25.91 26.30 25.83 25.91 0 +0.02(+0.08%)
Sep 19, 2013 26.41 26.41 25.84 25.89 42,306 -0.42(-1.60%)
Sep 18, 2013 25.95 26.44 25.51 26.31 0 +0.43(+1.66%)
Sep 17, 2013 25.85 25.99 25.69 25.88 0 +0.08(+0.31%)
Sep 16, 2013 25.62 26.45 25.70 25.80 0 +0.18(+0.70%)
Sep 13, 2013 25.49 25.62 25.39 25.62 0 +0.27(+1.07%)
Sep 12, 2013 25.43 25.81 25.29 25.35 0 -0.07(-0.28%)
Sep 11, 2013 25.52 25.94 25.26 25.42 0 -0.15(-0.59%)
Sep 10, 2013 25.49 25.81 25.06 25.57 39,795 +0.15(+0.59%)
Sep 09, 2013 25.17 25.42 24.97 25.42 0 +0.36(+1.44%)
Sep 06, 2013 25.34 25.34 24.61 25.06 0 -0.10(-0.40%)
Sep 05, 2013 24.98 25.23 24.86 25.16 0 +0.25(+1.00%)
Sep 04, 2013 25.18 25.36 24.76 24.91 0 -0.22(-0.88%)
Sep 03, 2013 25.59 25.65 24.86 25.13 0 -0.08(-0.32%)
Aug 30, 2013 25.66 25.71 25.01 25.21 0 -0.53(-2.06%)
Aug 29, 2013 25.71 25.90 25.61 25.74 9,669 +0.06(+0.23%)
Aug 28, 2013 25.77 26.17 25.66 25.68 0 -0.16(-0.62%)
Aug 27, 2013 26.20 26.40 25.76 25.84 23,737 -0.65(-2.45%)
Aug 26, 2013 26.30 26.96 26.19 26.49 0 +0.19(+0.72%)
Aug 23, 2013 26.20 26.30 25.99 26.30 0 +0.11(+0.42%)
Aug 22, 2013 26.19 26.40 26.09 26.19 20,226 +0.16(+0.61%)
Aug 21, 2013 26.27 26.44 25.99 26.03 0 -0.24(-0.91%)
Aug 20, 2013 26.14 26.50 26.14 26.27 22,364 +0.17(+0.65%)
Aug 19, 2013 26.53 26.72 25.97 26.10 17,856 -0.30(-1.14%)
Aug 16, 2013 26.53 26.72 26.35 26.40 0 -0.28(-1.05%)
Aug 15, 2013 26.76 26.97 26.64 26.68 17,333 -0.34(-1.26%)
Aug 14, 2013 27.14 27.21 27.01 27.02 25,978 -0.17(-0.63%)
Aug 13, 2013 27.51 27.51 27.00 27.19 32,039 -0.09(-0.33%)
Aug 12, 2013 27.31 27.48 27.11 27.28 19,397 -0.17(-0.62%)
Aug 09, 2013 27.49 27.67 27.38 27.45 16,389 -0.03(-0.11%)
Aug 08, 2013 27.64 27.64 27.35 27.48 18,366 +0.14(+0.51%)
Aug 07, 2013 27.41 27.66 27.33 27.34 13,104 -0.07(-0.26%)
Aug 06, 2013 27.63 27.71 27.31 27.41 10,319 -0.25(-0.90%)
Aug 05, 2013 27.59 27.70 27.45 27.66 22,527 +0.10(+0.36%)
Aug 02, 2013 27.76 27.93 27.47 27.56 26,263 -0.40(-1.43%)
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.