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 (%)
Jun 30, 2005 19.65 19.67 19.11 19.11 9,857 -0.54(-2.75%)
Jun 29, 2005 19.27 19.65 19.23 19.65 11,591 +0.50(+2.61%)
Jun 28, 2005 19.17 19.39 19.06 19.15 13,537 +0.13(+0.68%)
Jun 27, 2005 19.09 19.26 19.02 19.02 21,040 -0.25(-1.30%)
Jun 24, 2005 18.59 19.28 18.58 19.27 468,381 +0.77(+4.16%)
Jun 23, 2005 18.78 18.78 18.50 18.50 4,339 -0.24(-1.28%)
Jun 22, 2005 18.98 19.10 18.68 18.74 13,117 -0.01(-0.05%)
Jun 21, 2005 18.63 19.22 18.63 18.75 30,497 +0.00(+0.00%)
Jun 20, 2005 18.97 19.11 18.65 18.75 8,246 -0.02(-0.11%)
Jun 17, 2005 18.70 19.11 18.69 18.77 42,510 -0.23(-1.21%)
Jun 16, 2005 19.00 19.00 18.70 19.00 13,328 +0.05(+0.26%)
Jun 15, 2005 18.76 18.95 18.57 18.95 24,997 +0.18(+0.96%)
Jun 14, 2005 18.99 18.99 18.75 18.77 8,784 -0.07(-0.37%)
Jun 13, 2005 18.55 18.96 18.55 18.84 23,506 +0.29(+1.56%)
Jun 10, 2005 18.67 18.67 18.55 18.55 7,788 -0.01(-0.05%)
Jun 09, 2005 18.99 18.99 18.00 18.56 31,674 -0.22(-1.17%)
Jun 08, 2005 19.29 19.85 18.70 18.78 27,686 -0.83(-4.23%)
Jun 07, 2005 19.72 19.92 19.36 19.61 19,908 -0.04(-0.20%)
Jun 06, 2005 19.81 20.00 19.47 19.65 9,369 +0.01(+0.05%)
Jun 03, 2005 19.61 19.90 19.48 19.64 14,659 -0.20(-1.01%)
Jun 02, 2005 19.80 20.21 19.69 19.84 31,362 -0.16(-0.80%)
Jun 01, 2005 19.43 20.22 19.29 20.00 18,812 +0.51(+2.62%)
May 31, 2005 20.03 20.03 19.49 19.49 9,308 -0.18(-0.92%)
May 27, 2005 19.45 19.79 19.45 19.67 8,894 +0.22(+1.13%)
May 26, 2005 19.57 20.04 19.22 19.45 24,677 +0.01(+0.05%)
May 25, 2005 19.84 19.84 19.34 19.44 24,138 -0.44(-2.21%)
May 24, 2005 19.83 19.98 19.70 19.88 6,300 +0.05(+0.25%)
May 23, 2005 19.78 20.20 19.70 19.83 6,590 -0.03(-0.15%)
May 20, 2005 20.00 20.05 19.84 19.86 7,200 +0.05(+0.25%)
May 19, 2005 20.75 20.86 19.73 19.81 18,258 -1.07(-5.12%)
May 18, 2005 20.00 20.88 20.00 20.88 23,500 +0.46(+2.25%)
May 17, 2005 20.10 20.59 20.10 20.42 17,497 +0.38(+1.90%)
May 16, 2005 19.30 20.05 19.21 20.04 36,750 +0.37(+1.88%)
May 13, 2005 18.62 19.71 18.45 19.67 90,957 +0.93(+4.96%)
May 12, 2005 19.03 19.44 18.55 18.74 33,367 -0.17(-0.90%)
May 11, 2005 19.18 19.21 18.45 18.91 22,688 -0.43(-2.22%)
May 10, 2005 18.90 19.34 18.56 19.34 25,809 +0.14(+0.73%)
May 09, 2005 18.87 19.23 18.72 19.20 10,430 +0.03(+0.16%)
May 06, 2005 19.47 19.47 18.97 19.17 31,417 +0.14(+0.74%)
May 05, 2005 19.44 19.44 18.97 19.03 17,599 -0.27(-1.40%)
May 04, 2005 18.98 19.44 18.98 19.30 10,709 +0.42(+2.22%)
May 03, 2005 19.25 19.25 18.72 18.88 7,420 -0.16(-0.84%)
May 02, 2005 18.89 19.08 18.69 19.04 24,938 -0.03(-0.16%)
Apr 29, 2005 18.60 19.07 18.49 19.07 27,366 +0.66(+3.61%)
Apr 28, 2005 19.09 19.10 18.35 18.41 7,880 -0.48(-2.57%)
Apr 27, 2005 18.27 18.89 18.27 18.89 5,280 +0.62(+3.39%)
Apr 26, 2005 18.84 19.03 18.21 18.27 12,987 -0.48(-2.56%)
Apr 25, 2005 19.48 19.53 18.71 18.75 12,839 -0.58(-3.00%)
Apr 22, 2005 19.72 19.72 19.33 19.33 10,260 -0.22(-1.13%)
Apr 21, 2005 19.20 19.79 19.20 19.55 35,973 +0.35(+1.82%)
Apr 20, 2005 19.52 19.60 19.20 19.20 14,870 -0.64(-3.20%)
Apr 19, 2005 19.50 19.84 19.45 19.84 9,579 +0.14(+0.69%)
Apr 18, 2005 19.77 20.10 19.54 19.70 17,715 -0.13(-0.66%)
Apr 15, 2005 20.20 20.60 19.72 19.83 29,066 -0.07(-0.35%)
Apr 14, 2005 20.02 20.54 19.90 19.90 18,796 -0.52(-2.55%)
Apr 13, 2005 20.66 20.75 20.20 20.42 10,234 +0.07(+0.32%)
Apr 12, 2005 19.76 20.69 19.76 20.36 12,482 +0.50(+2.49%)
Apr 11, 2005 20.80 20.80 19.77 19.86 8,025 -0.91(-4.38%)
Apr 08, 2005 20.95 21.19 20.77 20.77 8,583 -0.41(-1.94%)
Apr 07, 2005 20.60 21.20 20.60 21.18 4,829 +0.30(+1.44%)
Apr 06, 2005 20.48 21.06 20.48 20.88 2,537 +0.52(+2.55%)
Apr 05, 2005 20.28 20.50 20.14 20.36 15,648 +0.06(+0.30%)
Apr 04, 2005 20.40 20.45 20.17 20.30 7,808 -0.20(-0.98%)
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.