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 (%)
Dec 31, 2013 30.06 30.18 30.18 30.18 19,500 +0.20(+0.67%)
Dec 30, 2013 30.07 30.07 29.86 29.98 4,908 -0.08(-0.27%)
Dec 27, 2013 30.07 30.09 29.70 30.06 18,887 +0.05(+0.17%)
Dec 26, 2013 30.07 30.07 29.93 30.01 13,359 -0.05(-0.17%)
Dec 24, 2013 30.17 30.17 29.68 30.06 11,344 +0.01(+0.03%)
Dec 23, 2013 30.15 30.37 29.88 30.05 45,280 -0.59(-1.93%)
Dec 20, 2013 29.47 30.64 29.47 30.64 91,600 +1.32(+4.50%)
Dec 19, 2013 29.61 29.69 29.03 29.32 22,038 -0.32(-1.08%)
Dec 18, 2013 29.44 29.73 29.07 29.64 25,091 +0.22(+0.75%)
Dec 17, 2013 29.58 29.58 28.93 29.42 19,458 -0.08(-0.27%)
Dec 16, 2013 29.54 29.71 29.15 29.50 16,421 +0.00(+0.00%)
Dec 13, 2013 29.01 29.77 28.85 29.50 22,046 +0.54(+1.86%)
Dec 12, 2013 28.58 29.07 28.43 28.96 10,449 +0.34(+1.19%)
Dec 11, 2013 28.75 28.90 28.50 28.62 19,309 -0.20(-0.69%)
Dec 10, 2013 29.26 29.45 28.31 28.82 40,048 -0.42(-1.44%)
Dec 09, 2013 29.96 30.00 28.97 29.24 17,571 -0.66(-2.21%)
Dec 06, 2013 29.99 30.29 29.67 29.90 0 +0.26(+0.88%)
Dec 05, 2013 29.01 29.85 28.78 29.64 0 +0.72(+2.49%)
Dec 04, 2013 29.03 29.20 28.55 28.92 0 -0.18(-0.62%)
Dec 03, 2013 29.37 29.61 28.99 29.10 0 -0.22(-0.75%)
Dec 02, 2013 30.30 30.30 29.24 29.32 0 -0.96(-3.17%)
Nov 29, 2013 30.00 30.30 29.99 30.28 0 +0.25(+0.83%)
Nov 27, 2013 30.00 30.15 29.67 30.03 0 +0.03(+0.10%)
Nov 26, 2013 29.50 30.00 29.50 30.00 0 +0.62(+2.11%)
Nov 25, 2013 29.74 30.00 29.31 29.38 35,900 -0.17(-0.58%)
Nov 22, 2013 28.61 30.00 28.45 29.55 0 +1.01(+3.54%)
Nov 21, 2013 28.34 28.65 28.20 28.54 33,314 +0.41(+1.46%)
Nov 20, 2013 28.57 28.63 27.99 28.13 0 -0.15(-0.53%)
Nov 19, 2013 28.27 28.96 28.00 28.28 30,440 +0.04(+0.14%)
Nov 18, 2013 28.45 28.75 27.97 28.24 0 -0.05(-0.18%)
Nov 15, 2013 28.33 28.50 28.09 28.29 0 -0.13(-0.46%)
Nov 14, 2013 28.22 28.64 27.82 28.42 0 +0.27(+0.96%)
Nov 13, 2013 27.76 28.20 27.30 28.15 0 +0.30(+1.08%)
Nov 12, 2013 27.95 27.98 27.43 27.85 0 -0.11(-0.39%)
Nov 11, 2013 28.43 28.43 27.96 27.96 0 -0.46(-1.62%)
Nov 08, 2013 27.98 28.77 27.98 28.42 0 +0.42(+1.50%)
Nov 07, 2013 28.48 28.48 27.95 28.00 19,721 -0.27(-0.96%)
Nov 06, 2013 28.49 28.49 28.07 28.27 8,278 +0.03(+0.11%)
Nov 05, 2013 28.18 28.92 28.15 28.24 0 +0.04(+0.14%)
Nov 04, 2013 27.70 28.28 27.65 28.20 46,682 +0.42(+1.51%)
Nov 01, 2013 27.76 28.11 27.00 27.78 0 -0.08(-0.29%)
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%)
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.