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, 2019 39.19 39.70 39.15 39.27 25,100 -0.11(-0.28%)
Nov 27, 2019 39.41 39.49 39.22 39.38 33,200 +0.12(+0.31%)
Nov 26, 2019 39.10 39.50 39.10 39.26 61,497 +0.04(+0.10%)
Nov 25, 2019 38.65 39.45 38.65 39.22 51,110 +0.57(+1.47%)
Nov 22, 2019 38.87 38.92 38.50 38.65 27,700 -0.04(-0.10%)
Nov 21, 2019 39.01 39.07 38.34 38.69 70,108 -0.18(-0.46%)
Nov 20, 2019 38.88 39.18 38.50 38.87 62,207 -0.12(-0.31%)
Nov 19, 2019 39.14 39.15 38.76 38.99 34,438 +0.10(+0.26%)
Nov 18, 2019 38.76 38.95 38.65 38.89 31,883 -0.10(-0.26%)
Nov 15, 2019 39.19 39.36 38.85 38.99 37,100 +0.01(+0.03%)
Nov 14, 2019 38.74 39.13 38.52 38.98 59,519 +0.08(+0.21%)
Nov 13, 2019 39.05 39.05 38.77 38.90 37,445 -0.40(-1.02%)
Nov 12, 2019 39.45 39.62 39.17 39.30 40,109 -0.04(-0.10%)
Nov 11, 2019 39.23 39.71 39.13 39.34 48,220 -0.10(-0.25%)
Nov 08, 2019 39.75 39.84 39.31 39.44 48,500 -0.13(-0.33%)
Nov 07, 2019 39.40 39.80 39.40 39.57 52,827 +0.32(+0.82%)
Nov 06, 2019 38.95 39.36 38.93 39.25 48,255 +0.03(+0.08%)
Nov 05, 2019 38.97 39.40 38.93 39.22 70,764 +0.42(+1.08%)
Nov 04, 2019 38.57 38.92 38.55 38.80 38,395 +0.36(+0.94%)
Nov 01, 2019 38.30 38.63 38.25 38.44 51,000 +0.33(+0.87%)
Oct 31, 2019 38.07 38.20 37.51 38.11 100,348 -0.24(-0.63%)
Oct 30, 2019 38.09 38.55 37.79 38.35 80,538 +0.09(+0.24%)
Oct 29, 2019 37.80 38.33 37.70 38.26 53,619 +0.50(+1.32%)
Oct 28, 2019 37.38 37.86 37.38 37.76 66,484 +0.49(+1.31%)
Oct 25, 2019 36.91 37.54 36.91 37.27 64,700 +0.37(+1.00%)
Oct 24, 2019 37.72 37.80 36.85 36.90 71,275 -0.88(-2.33%)
Oct 23, 2019 37.60 37.88 37.47 37.78 68,199 +0.03(+0.08%)
Oct 22, 2019 37.91 38.12 37.52 37.75 161,232 -0.07(-0.19%)
Oct 21, 2019 37.83 38.11 37.19 37.82 211,807 +0.56(+1.50%)
Oct 18, 2019 36.00 37.79 36.00 37.26 361,000 +1.51(+4.22%)
Oct 17, 2019 35.65 36.11 35.45 35.75 194,463 +0.25(+0.70%)
Oct 16, 2019 35.90 36.02 35.42 35.50 202,432 -0.26(-0.73%)
Oct 15, 2019 35.91 36.68 35.65 35.76 191,212 +0.00(+0.00%)
Oct 14, 2019 35.88 36.11 35.11 35.76 68,493 -0.24(-0.67%)
Oct 11, 2019 36.12 36.80 35.97 36.00 54,200 +0.41(+1.15%)
Oct 10, 2019 35.49 35.88 35.46 35.59 25,854 +0.19(+0.54%)
Oct 09, 2019 35.21 35.58 35.07 35.40 39,118 +0.29(+0.83%)
Oct 08, 2019 35.35 35.48 35.04 35.11 29,589 -0.57(-1.60%)
Oct 07, 2019 35.51 35.89 35.51 35.68 23,031 +0.06(+0.17%)
Oct 04, 2019 35.34 35.62 35.07 35.62 33,700 +0.29(+0.82%)
Oct 03, 2019 35.64 35.73 34.93 35.33 37,421 -0.28(-0.79%)
Oct 02, 2019 35.79 35.79 35.21 35.61 114,492 -0.38(-1.06%)
Oct 01, 2019 36.62 37.00 35.84 35.99 85,224 -0.52(-1.42%)
Sep 30, 2019 36.47 36.77 36.25 36.51 56,171 -0.05(-0.14%)
Sep 27, 2019 36.68 36.90 36.45 36.56 34,400 +0.07(+0.19%)
Sep 26, 2019 36.78 36.80 36.34 36.49 47,489 -0.43(-1.16%)
Sep 25, 2019 36.25 37.10 36.25 36.92 37,404 +0.64(+1.76%)
Sep 24, 2019 36.31 36.51 36.15 36.28 54,001 -0.16(-0.44%)
Sep 23, 2019 36.23 36.69 36.00 36.44 55,863 -0.16(-0.44%)
Sep 20, 2019 36.68 37.16 36.36 36.60 112,900 -0.14(-0.38%)
Sep 19, 2019 37.07 37.49 36.74 36.74 45,764 -0.33(-0.89%)
Sep 18, 2019 37.20 37.29 36.79 37.07 57,339 -0.22(-0.59%)
Sep 17, 2019 37.45 37.48 37.17 37.29 61,355 -0.36(-0.96%)
Sep 16, 2019 37.45 37.97 37.02 37.65 50,403 -0.03(-0.08%)
Sep 13, 2019 37.60 38.00 37.06 37.68 79,000 +0.33(+0.88%)
Sep 12, 2019 36.78 37.54 36.54 37.35 55,349 +0.25(+0.67%)
Sep 11, 2019 36.07 37.19 35.91 37.10 47,242 +1.09(+3.03%)
Sep 10, 2019 35.26 36.08 35.26 36.01 41,597 +0.82(+2.33%)
Sep 09, 2019 34.14 35.35 34.12 35.19 54,093 +1.24(+3.65%)
Sep 06, 2019 34.49 34.49 33.90 33.95 22,400 -0.44(-1.28%)
Sep 05, 2019 34.23 35.04 34.23 34.39 39,989 +0.61(+1.81%)
Sep 04, 2019 34.12 34.20 33.64 33.78 33,775 -0.16(-0.47%)
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.