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 (%)
Mar 29, 2019 33.20 33.43 32.68 33.22 95,699 +0.03(+0.08%)
Mar 28, 2019 32.76 33.20 32.55 33.20 35,471 +0.51(+1.55%)
Mar 27, 2019 32.76 32.92 32.25 32.69 51,609 -0.06(-0.20%)
Mar 26, 2019 31.90 32.78 31.90 32.75 33,414 +0.98(+3.10%)
Mar 25, 2019 31.72 32.12 31.29 31.77 71,463 +0.04(+0.12%)
Mar 22, 2019 33.28 33.37 31.72 31.73 69,055 -1.80(-5.37%)
Mar 21, 2019 33.60 34.12 33.47 33.54 41,964 -0.75(-2.20%)
Mar 20, 2019 34.71 34.93 33.73 34.29 92,783 -0.47(-1.35%)
Mar 19, 2019 35.66 35.82 34.74 34.76 47,461 -0.88(-2.48%)
Mar 18, 2019 35.46 36.04 35.46 35.64 38,319 +0.18(+0.52%)
Mar 15, 2019 35.41 35.94 35.39 35.46 120,059 +0.05(+0.13%)
Mar 14, 2019 35.46 35.55 35.28 35.41 26,245 -0.06(-0.16%)
Mar 13, 2019 35.54 35.58 35.14 35.47 23,437 +0.12(+0.34%)
Mar 12, 2019 35.59 35.65 35.18 35.35 27,438 -0.24(-0.67%)
Mar 11, 2019 35.19 35.70 34.68 35.59 38,914 +0.45(+1.28%)
Mar 08, 2019 35.05 35.35 35.03 35.14 54,918 -0.02(-0.05%)
Mar 07, 2019 35.80 35.80 35.03 35.15 41,374 -0.64(-1.80%)
Mar 06, 2019 36.91 36.97 35.75 35.80 46,452 -1.09(-2.94%)
Mar 05, 2019 37.16 37.16 36.74 36.88 45,887 -0.27(-0.72%)
Mar 04, 2019 37.43 38.00 36.94 37.15 37,478 -0.40(-1.08%)
Mar 01, 2019 37.79 37.83 37.09 37.55 45,130 +0.07(+0.20%)
Feb 28, 2019 37.51 37.58 37.40 37.48 55,324 +0.01(+0.02%)
Feb 27, 2019 37.21 37.49 37.11 37.47 30,219 +0.32(+0.87%)
Feb 26, 2019 37.27 37.50 36.97 37.15 92,225 -0.40(-1.05%)
Feb 25, 2019 37.72 37.77 37.38 37.55 61,831 -0.05(-0.12%)
Feb 22, 2019 37.34 37.67 36.38 37.59 45,783 +0.26(+0.69%)
Feb 21, 2019 37.32 37.33 36.80 37.33 53,445 +0.02(+0.05%)
Feb 20, 2019 37.02 37.38 36.56 37.32 34,571 +0.29(+0.77%)
Feb 19, 2019 36.49 37.10 36.05 37.03 48,543 +0.50(+1.36%)
Feb 15, 2019 35.78 36.60 35.78 36.53 53,287 +0.92(+2.58%)
Feb 14, 2019 35.67 35.89 35.30 35.61 35,987 -0.20(-0.56%)
Feb 13, 2019 35.60 35.86 35.41 35.82 34,865 +0.16(+0.44%)
Feb 12, 2019 35.31 36.00 35.31 35.66 65,003 +0.49(+1.39%)
Feb 11, 2019 35.06 35.17 34.69 35.17 47,258 +0.27(+0.76%)
Feb 08, 2019 35.03 35.03 34.54 34.91 29,144 -0.21(-0.60%)
Feb 07, 2019 35.08 35.26 34.70 35.12 53,520 +0.08(+0.24%)
Feb 06, 2019 35.12 35.13 34.80 35.03 40,755 -0.07(-0.21%)
Feb 05, 2019 34.94 35.25 34.58 35.11 44,161 +0.21(+0.61%)
Feb 04, 2019 34.45 34.94 34.45 34.90 53,491 +0.44(+1.28%)
Feb 01, 2019 34.21 34.64 33.89 34.46 53,939 +0.44(+1.30%)
Jan 31, 2019 34.02 34.23 33.73 34.01 81,180 -0.06(-0.16%)
Jan 30, 2019 34.17 34.29 33.92 34.07 49,703 -0.08(-0.24%)
Jan 29, 2019 34.55 34.81 34.02 34.15 72,442 -0.15(-0.43%)
Jan 28, 2019 34.12 34.91 34.05 34.30 41,176 -0.05(-0.13%)
Jan 25, 2019 34.30 34.64 34.26 34.34 71,382 +0.09(+0.27%)
Jan 24, 2019 34.01 34.64 33.91 34.25 52,455 +0.00(+0.00%)
Jan 23, 2019 34.15 34.50 33.78 34.25 116,361 +0.09(+0.27%)
Jan 22, 2019 33.21 34.86 32.91 34.16 213,259 -0.55(-1.58%)
Jan 18, 2019 34.49 35.30 34.30 34.71 226,739 +0.35(+1.01%)
Jan 17, 2019 34.04 34.57 33.90 34.36 42,780 +0.27(+0.80%)
Jan 16, 2019 33.49 34.09 33.35 34.09 46,743 +0.78(+2.33%)
Jan 15, 2019 32.96 33.36 32.74 33.31 25,723 +0.28(+0.86%)
Jan 14, 2019 33.19 33.67 33.01 33.03 39,877 -0.31(-0.93%)
Jan 11, 2019 33.17 33.61 32.75 33.34 50,252 -0.06(-0.19%)
Jan 10, 2019 33.29 33.55 32.82 33.40 30,216 -0.04(-0.11%)
Jan 09, 2019 33.53 33.71 33.11 33.44 47,965 +0.01(+0.03%)
Jan 08, 2019 32.99 33.69 32.74 33.43 32,768 +0.60(+1.84%)
Jan 07, 2019 32.53 33.21 32.46 32.83 37,612 +0.23(+0.70%)
Jan 04, 2019 32.16 33.25 31.68 32.60 37,443 +0.83(+2.62%)
Jan 03, 2019 31.63 32.11 31.40 31.77 39,873 -0.04(-0.11%)
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.