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, 2006 22.04 22.10 22.04 22.10 11,261 +0.19(+0.87%)
May 30, 2006 22.00 22.11 21.61 21.91 13,498 -0.01(-0.05%)
May 26, 2006 21.85 21.99 21.85 21.92 6,771 +0.23(+1.06%)
May 25, 2006 22.02 22.08 21.67 21.69 9,282 -0.23(-1.05%)
May 24, 2006 21.98 21.98 21.82 21.92 400 +0.17(+0.78%)
May 23, 2006 21.94 22.10 21.71 21.75 4,716 -0.30(-1.36%)
May 22, 2006 21.90 22.10 21.61 22.05 18,764 +0.14(+0.64%)
May 19, 2006 21.71 21.91 21.71 21.91 6,400 -0.09(-0.41%)
May 18, 2006 21.75 22.00 21.75 22.00 2,549 +0.16(+0.73%)
May 17, 2006 21.80 21.90 21.71 21.84 1,296 +0.06(+0.28%)
May 16, 2006 21.81 21.89 21.60 21.78 3,946 -0.07(-0.32%)
May 15, 2006 21.85 21.85 21.85 21.85 100 +0.25(+1.16%)
May 12, 2006 21.02 21.79 21.02 21.60 7,402 +0.52(+2.47%)
May 11, 2006 21.65 21.78 20.93 21.08 54,202 -0.62(-2.86%)
May 10, 2006 22.19 22.19 21.70 21.70 4,450 -0.25(-1.14%)
May 09, 2006 22.05 22.15 21.93 21.95 2,565 +0.12(+0.55%)
May 08, 2006 22.05 22.05 21.83 21.83 1,750 -0.06(-0.27%)
May 05, 2006 21.89 22.00 21.71 21.89 41,522 +0.13(+0.60%)
May 04, 2006 21.69 21.78 21.62 21.76 4,821 -0.01(-0.05%)
May 03, 2006 21.60 21.97 21.60 21.77 1,320 -0.02(-0.09%)
May 02, 2006 21.63 21.79 21.63 21.79 450 +0.04(+0.18%)
May 01, 2006 21.88 21.88 21.45 21.75 6,469 -0.30(-1.36%)
Apr 28, 2006 22.14 22.27 22.05 22.05 17,200 -0.02(-0.09%)
Apr 27, 2006 22.00 22.07 22.00 22.07 500 +0.07(+0.32%)
Apr 26, 2006 21.80 22.12 21.80 22.00 3,692 +0.00(+0.00%)
Apr 25, 2006 22.00 22.00 22.00 22.00 200 +0.00(+0.00%)
Apr 24, 2006 22.23 22.23 22.00 22.00 1,432 -0.05(-0.23%)
Apr 21, 2006 21.81 22.05 21.81 22.05 2,162 -0.05(-0.23%)
Apr 20, 2006 21.97 22.32 21.94 22.10 10,000 -0.13(-0.58%)
Apr 19, 2006 22.08 22.33 21.91 22.23 10,131 +0.23(+1.05%)
Apr 18, 2006 21.61 22.05 21.61 22.00 2,301 +0.40(+1.85%)
Apr 17, 2006 21.40 21.60 21.40 21.60 383 +0.09(+0.42%)
Apr 13, 2006 21.51 21.51 21.51 21.51 100 -0.09(-0.42%)
Apr 12, 2006 21.16 21.60 20.90 21.60 17,310 +0.44(+2.08%)
Apr 11, 2006 21.32 21.50 21.13 21.16 4,710 -0.16(-0.75%)
Apr 10, 2006 22.04 22.04 21.12 21.32 10,163 -0.38(-1.75%)
Apr 07, 2006 21.65 21.70 21.55 21.70 1,000 +0.05(+0.23%)
Apr 06, 2006 22.25 22.25 21.50 21.65 10,416 -0.43(-1.95%)
Apr 05, 2006 22.03 22.19 21.87 22.08 43,023 +0.14(+0.64%)
Apr 04, 2006 22.05 22.05 21.90 21.94 1,645 +0.22(+1.01%)
Apr 03, 2006 22.10 22.10 21.72 21.72 4,178 -0.45(-2.03%)
Mar 31, 2006 21.69 22.17 21.66 22.17 1,845 +0.34(+1.56%)
Mar 30, 2006 21.67 21.83 21.67 21.83 200 +0.03(+0.14%)
Mar 29, 2006 21.99 22.00 21.65 21.80 3,312 +0.11(+0.51%)
Mar 28, 2006 21.70 21.70 21.69 21.69 200 -0.01(-0.05%)
Mar 27, 2006 21.92 21.92 21.70 21.70 1,600 -0.10(-0.46%)
Mar 24, 2006 21.90 21.90 21.80 21.80 3,190 -0.19(-0.86%)
Mar 23, 2006 21.90 22.06 21.90 21.99 4,800 +0.18(+0.83%)
Mar 22, 2006 21.95 21.95 21.81 21.81 200 -0.13(-0.59%)
Mar 21, 2006 21.57 22.10 21.57 21.94 20,779 +0.23(+1.06%)
Mar 20, 2006 21.90 21.90 21.66 21.71 1,800 -0.02(-0.09%)
Mar 17, 2006 21.83 21.83 21.51 21.73 5,400 +0.12(+0.56%)
Mar 16, 2006 21.72 21.79 21.61 21.61 3,831 -0.04(-0.18%)
Mar 15, 2006 21.65 22.00 21.65 21.65 28,029 -0.24(-1.10%)
Mar 14, 2006 21.76 22.00 21.65 21.89 12,049 -0.08(-0.36%)
Mar 13, 2006 22.00 22.00 21.60 21.97 4,025 +0.33(+1.52%)
Mar 10, 2006 21.76 22.00 21.60 21.64 4,526 -0.06(-0.28%)
Mar 09, 2006 21.68 21.70 21.55 21.70 5,114 +0.00(+0.00%)
Mar 08, 2006 21.74 21.94 21.70 21.70 5,303 +0.02(+0.09%)
Mar 07, 2006 21.69 21.69 21.68 21.68 2,100 -0.07(-0.32%)
Mar 06, 2006 21.74 21.80 21.74 21.75 5,400 -0.25(-1.14%)
Mar 03, 2006 21.85 22.00 21.65 22.00 8,407 +0.10(+0.46%)
Mar 02, 2006 21.96 21.96 21.72 21.90 2,048 +0.05(+0.23%)
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.