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 (%)
Jan 31, 2011 12.57 13.30 12.57 13.30 60,416 +0.81(+6.45%)
Jan 28, 2011 12.73 12.73 12.46 12.49 59,383 -0.21(-1.63%)
Jan 27, 2011 12.69 12.79 12.66 12.70 20,251 -0.02(-0.17%)
Jan 26, 2011 12.65 12.80 12.57 12.72 12,132 +0.08(+0.64%)
Jan 25, 2011 12.53 12.67 12.50 12.64 32,282 +0.05(+0.41%)
Jan 24, 2011 12.58 12.68 12.50 12.59 33,454 -0.04(-0.29%)
Jan 21, 2011 12.63 12.91 12.57 12.62 70,523 +0.06(+0.47%)
Jan 20, 2011 12.66 12.82 12.53 12.57 16,539 -0.14(-1.11%)
Jan 19, 2011 13.11 13.11 12.57 12.71 38,506 -0.44(-3.38%)
Jan 18, 2011 13.08 13.20 12.74 13.15 19,799 -0.01(-0.11%)
Jan 14, 2011 12.94 13.19 12.94 13.16 23,091 +0.13(+1.02%)
Jan 13, 2011 13.12 13.13 12.94 13.03 21,058 -0.03(-0.23%)
Jan 12, 2011 12.98 13.06 12.79 13.06 18,827 +0.13(+1.03%)
Jan 11, 2011 12.86 12.93 12.69 12.93 17,243 -0.01(-0.11%)
Jan 10, 2011 12.94 13.02 12.60 12.94 36,153 -0.05(-0.40%)
Jan 07, 2011 12.99 12.99 12.89 12.99 30,964 -0.09(-0.68%)
Jan 06, 2011 13.13 13.15 12.91 13.08 13,795 -0.11(-0.84%)
Jan 05, 2011 12.91 13.20 12.87 13.19 26,979 +0.16(+1.19%)
Jan 04, 2011 13.28 13.28 12.94 13.04 15,221 -0.18(-1.34%)
Jan 03, 2011 12.99 13.24 12.99 13.22 21,739 +0.31(+2.41%)
Dec 31, 2010 12.84 12.98 12.82 12.91 21,000 +0.04(+0.35%)
Dec 30, 2010 12.68 13.03 12.68 12.86 26,220 -0.12(-0.91%)
Dec 29, 2010 12.67 13.05 12.52 12.98 104,546 +0.18(+1.45%)
Dec 28, 2010 12.79 12.88 12.65 12.79 16,807 +0.01(+0.06%)
Dec 27, 2010 12.65 12.81 12.61 12.79 17,861 +0.15(+1.17%)
Dec 23, 2010 12.71 12.72 12.48 12.64 32,267 +0.00(+0.00%)
Dec 22, 2010 12.93 12.93 12.53 12.64 48,394 -0.27(-2.06%)
Dec 21, 2010 12.89 12.94 12.72 12.91 48,986 +0.06(+0.46%)
Dec 20, 2010 12.99 12.99 12.79 12.85 26,215 -0.10(-0.80%)
Dec 17, 2010 13.06 13.06 12.76 12.95 75,126 -0.15(-1.13%)
Dec 16, 2010 13.04 13.17 12.99 13.10 17,535 +0.04(+0.28%)
Dec 15, 2010 13.13 13.15 13.01 13.06 27,741 -0.05(-0.40%)
Dec 14, 2010 13.03 13.14 12.97 13.11 17,884 +0.12(+0.91%)
Dec 13, 2010 12.96 13.02 12.69 12.99 26,565 +0.03(+0.23%)
Dec 10, 2010 12.88 12.99 12.54 12.96 36,217 +0.05(+0.40%)
Dec 09, 2010 12.65 12.94 12.51 12.91 83,413 +0.34(+2.71%)
Dec 08, 2010 12.54 12.61 12.48 12.57 53,413 +0.03(+0.21%)
Dec 07, 2010 12.55 12.57 12.43 12.55 34,594 +0.06(+0.44%)
Dec 06, 2010 12.45 12.54 12.33 12.49 28,749 -0.04(-0.35%)
Dec 03, 2010 12.26 12.54 12.13 12.54 28,404 +0.00(+0.00%)
Dec 02, 2010 12.51 12.57 12.37 12.54 34,543 +0.07(+0.59%)
Dec 01, 2010 12.54 12.57 12.38 12.46 40,815 +0.04(+0.36%)
Nov 30, 2010 12.49 12.60 12.39 12.42 30,392 -0.15(-1.18%)
Nov 29, 2010 12.54 12.64 12.39 12.57 15,271 +0.00(+0.00%)
Nov 26, 2010 12.66 12.66 12.57 12.57 1,571 -0.13(-1.05%)
Nov 24, 2010 12.56 12.70 12.70 12.70 47,245 +0.21(+1.66%)
Nov 23, 2010 12.42 12.54 12.17 12.49 11,452 -0.01(-0.12%)
Nov 22, 2010 12.37 12.56 12.22 12.51 14,808 +0.08(+0.65%)
Nov 19, 2010 12.25 12.44 12.10 12.42 27,125 +0.20(+1.63%)
Nov 18, 2010 12.32 12.38 12.05 12.22 43,785 -0.01(-0.12%)
Nov 17, 2010 12.57 12.57 11.95 12.24 34,533 +0.02(+0.18%)
Nov 16, 2010 12.25 12.33 12.13 12.22 37,451 -0.08(-0.66%)
Nov 15, 2010 12.24 12.42 12.23 12.30 23,691 +0.00(+0.00%)
Nov 12, 2010 12.32 12.53 12.20 12.30 38,309 -0.13(-1.06%)
Nov 11, 2010 12.47 12.52 12.34 12.43 12,451 -0.15(-1.17%)
Nov 10, 2010 12.47 12.68 12.37 12.58 27,889 +0.17(+1.36%)
Nov 09, 2010 12.59 12.59 12.17 12.41 21,523 -0.17(-1.34%)
Nov 08, 2010 12.72 12.72 12.48 12.58 10,994 -0.15(-1.15%)
Nov 05, 2010 12.72 12.77 12.65 12.72 40,179 -0.04(-0.29%)
Nov 04, 2010 12.21 12.78 12.21 12.76 43,422 +0.69(+5.71%)
Nov 03, 2010 11.90 12.09 11.76 12.07 42,570 +0.19(+1.61%)
Nov 02, 2010 12.03 12.09 11.71 11.88 61,930 -0.05(-0.43%)
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.