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, 2018 45.10 45.50 44.85 44.90 68,586 -0.10(-0.22%)
Jan 30, 2018 44.55 44.55 44.45 45.00 70,064 +0.35(+0.78%)
Jan 29, 2018 44.25 45.30 44.25 44.65 99,307 +0.30(+0.68%)
Jan 26, 2018 45.10 45.10 44.20 44.35 68,811 -0.70(-1.55%)
Jan 25, 2018 45.85 45.85 45.00 45.05 33,909 -0.60(-1.31%)
Jan 24, 2018 46.45 46.60 45.65 45.65 35,445 -0.70(-1.51%)
Jan 23, 2018 46.45 46.50 45.90 46.35 25,384 -0.25(-0.54%)
Jan 22, 2018 46.40 46.60 45.80 46.60 40,930 +0.20(+0.43%)
Jan 19, 2018 45.60 46.45 45.60 46.40 33,721 +0.80(+1.75%)
Jan 18, 2018 46.25 46.65 45.50 45.60 34,702 -0.70(-1.51%)
Jan 17, 2018 45.90 46.40 45.30 46.30 32,281 +0.60(+1.31%)
Jan 16, 2018 46.35 46.90 45.50 45.70 68,722 -0.45(-0.98%)
Jan 12, 2018 46.15 46.15 46.15 0 +0.10(+0.22%)
Jan 11, 2018 45.45 46.00 45.45 46.05 31,631 +0.70(+1.54%)
Jan 10, 2018 45.35 38,617 +0.35(+0.78%)
Jan 09, 2018 44.50 45.55 44.50 45.00 47,397 +0.50(+1.12%)
Jan 08, 2018 44.00 44.60 43.85 44.50 52,158 +0.55(+1.25%)
Jan 05, 2018 44.10 44.25 43.70 43.95 217,822 -0.05(-0.11%)
Jan 04, 2018 44.40 44.85 43.95 44.00 58,757 -0.30(-0.68%)
Jan 03, 2018 44.20 44.50 43.85 44.30 67,789 +0.00(+0.00%)
Jan 02, 2018 44.30 44.90 44.00 44.30 46,847 +0.10(+0.23%)
Dec 29, 2017 44.20 44.20 44.20 0 -0.70(-1.56%)
Dec 28, 2017 44.95 45.05 44.62 44.90 33,950 +0.00(+0.00%)
Dec 27, 2017 44.80 45.12 44.55 44.90 27,373 +0.05(+0.11%)
Dec 26, 2017 45.30 45.60 44.80 44.85 27,708 -0.40(-0.88%)
Dec 22, 2017 45.50 45.50 45.00 45.25 30,487 -0.30(-0.66%)
Dec 21, 2017 45.15 45.75 45.15 45.55 33,598 +0.50(+1.11%)
Dec 20, 2017 45.20 45.50 44.92 45.05 50,050 -0.05(-0.11%)
Dec 19, 2017 45.60 45.65 44.90 45.10 49,334 -0.45(-0.99%)
Dec 18, 2017 45.75 46.55 45.30 45.55 54,355 +0.10(+0.22%)
Dec 15, 2017 44.05 45.75 43.95 45.45 292,819 +1.35(+3.06%)
Dec 14, 2017 44.25 44.95 43.75 44.10 78,819 -0.15(-0.34%)
Dec 13, 2017 44.10 44.90 44.05 44.25 51,461 +0.25(+0.57%)
Dec 12, 2017 43.80 44.45 43.70 44.00 37,503 +0.30(+0.69%)
Dec 11, 2017 43.90 43.90 43.30 43.70 54,755 -0.30(-0.68%)
Dec 08, 2017 44.35 44.35 43.60 44.00 49,971 -0.05(-0.11%)
Dec 07, 2017 43.80 44.40 43.60 44.05 19,839 +0.05(+0.11%)
Dec 06, 2017 44.55 44.70 43.95 44.00 33,512 -0.70(-1.57%)
Dec 05, 2017 45.60 45.60 44.60 44.70 36,274 -0.95(-2.08%)
Dec 04, 2017 46.25 44.30 45.65 70,528 +1.35(+3.05%)
Dec 01, 2017 44.15 44.45 43.17 44.30 52,460 +0.15(+0.34%)
Nov 30, 2017 45.30 45.30 43.85 44.15 101,376 -0.80(-1.78%)
Nov 29, 2017 44.50 45.50 44.50 44.95 93,728 +0.45(+1.01%)
Nov 28, 2017 43.65 44.50 43.65 44.50 50,398 +0.85(+1.95%)
Nov 27, 2017 43.00 43.90 43.00 43.65 30,690 +0.65(+1.51%)
Nov 24, 2017 43.45 44.00 42.85 43.00 16,481 -0.40(-0.92%)
Nov 22, 2017 43.70 44.00 43.35 43.40 22,459 -0.35(-0.80%)
Nov 21, 2017 43.75 43.80 43.35 43.75 38,847 +0.35(+0.81%)
Nov 20, 2017 43.50 43.50 43.10 43.40 29,563 +0.05(+0.12%)
Nov 17, 2017 42.95 43.55 42.45 43.35 37,660 +0.25(+0.58%)
Nov 16, 2017 43.15 43.50 42.70 43.10 22,637 +0.15(+0.35%)
Nov 15, 2017 42.70 43.45 42.65 42.95 26,846 -0.10(-0.23%)
Nov 14, 2017 42.65 43.15 42.60 43.05 16,304 +0.10(+0.23%)
Nov 13, 2017 41.95 43.15 41.95 42.95 37,751 +0.85(+2.02%)
Nov 10, 2017 42.10 42.40 41.90 42.10 45,164 -0.05(-0.12%)
Nov 09, 2017 42.00 42.60 41.40 42.15 21,700 -0.05(-0.12%)
Nov 08, 2017 42.90 42.90 42.05 42.20 40,290 -0.70(-1.63%)
Nov 07, 2017 43.70 43.75 42.60 42.90 50,531 -0.85(-1.94%)
Nov 06, 2017 43.80 44.18 43.65 43.75 26,184 -0.10(-0.23%)
Nov 03, 2017 44.20 44.20 43.60 43.85 35,676 -0.35(-0.79%)
Nov 02, 2017 43.65 44.35 43.50 44.20 31,489 +0.50(+1.14%)
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.