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 (%)
Dec 31, 2015 29.16 28.72 28.72 28.72 78,100 -0.45(-1.54%)
Dec 30, 2015 29.16 29.34 28.52 29.17 39,429 -0.07(-0.24%)
Dec 29, 2015 29.30 29.45 28.93 29.24 32,448 +0.26(+0.90%)
Dec 28, 2015 28.87 29.03 28.54 28.98 51,978 -0.04(-0.14%)
Dec 24, 2015 28.79 29.02 29.02 29.02 23,600 +0.21(+0.73%)
Dec 23, 2015 28.96 28.96 28.61 28.81 50,965 -0.05(-0.17%)
Dec 22, 2015 29.19 29.19 28.52 28.86 84,958 -0.11(-0.38%)
Dec 21, 2015 28.87 29.16 28.60 28.97 95,119 +0.31(+1.08%)
Dec 18, 2015 29.00 29.10 27.95 28.66 231,790 -0.54(-1.85%)
Dec 17, 2015 29.06 29.28 28.96 29.20 210,391 +0.25(+0.86%)
Dec 16, 2015 29.49 29.50 28.70 28.95 165,778 -0.42(-1.43%)
Dec 15, 2015 28.34 29.40 28.31 29.37 140,366 +1.20(+4.26%)
Dec 14, 2015 28.00 28.50 27.89 28.17 100,664 +0.22(+0.79%)
Dec 11, 2015 27.92 28.22 27.85 27.95 98,749 -0.33(-1.17%)
Dec 10, 2015 28.50 29.10 28.22 28.28 58,934 -0.26(-0.91%)
Dec 09, 2015 28.25 28.73 28.01 28.54 94,498 +0.28(+0.99%)
Dec 08, 2015 28.63 28.85 28.26 28.26 80,474 -0.55(-1.91%)
Dec 07, 2015 29.44 29.44 28.51 28.81 74,626 -0.58(-1.97%)
Dec 04, 2015 29.15 29.50 29.02 29.39 71,816 +0.12(+0.41%)
Dec 03, 2015 29.74 29.80 29.11 29.27 124,889 -0.46(-1.55%)
Dec 02, 2015 29.84 29.95 29.70 29.73 259,927 -0.06(-0.20%)
Dec 01, 2015 29.78 29.85 29.59 29.79 59,575 +0.04(+0.13%)
Nov 30, 2015 29.55 29.93 29.55 29.75 154,327 +0.16(+0.54%)
Nov 27, 2015 29.49 29.85 29.41 29.59 60,295 +0.09(+0.31%)
Nov 25, 2015 29.65 29.50 29.50 29.50 53,100 -0.17(-0.57%)
Nov 24, 2015 29.80 29.80 29.43 29.67 91,114 -0.16(-0.54%)
Nov 23, 2015 29.81 30.00 29.71 29.83 35,257 -0.09(-0.30%)
Nov 20, 2015 29.86 30.09 29.69 29.92 67,574 +0.18(+0.61%)
Nov 19, 2015 29.88 29.93 29.59 29.74 32,024 -0.09(-0.30%)
Nov 18, 2015 29.54 29.89 29.26 29.83 35,494 +0.32(+1.08%)
Nov 17, 2015 29.50 29.87 29.22 29.51 49,622 +0.07(+0.24%)
Nov 16, 2015 29.12 29.52 28.90 29.44 42,074 +0.25(+0.86%)
Nov 13, 2015 29.08 29.45 28.93 29.19 139,932 -0.09(-0.31%)
Nov 12, 2015 29.74 29.78 29.20 29.28 71,946 -0.56(-1.88%)
Nov 11, 2015 30.00 30.05 29.69 29.84 53,743 -0.16(-0.53%)
Nov 10, 2015 29.90 30.15 29.90 30.00 82,331 +0.01(+0.03%)
Nov 09, 2015 30.25 30.30 29.78 29.99 51,327 -0.31(-1.02%)
Nov 06, 2015 30.00 30.69 30.00 30.30 149,480 +0.33(+1.10%)
Nov 05, 2015 29.89 30.20 29.80 29.97 66,302 +0.05(+0.17%)
Nov 04, 2015 29.96 30.16 29.70 29.92 97,181 -0.03(-0.10%)
Nov 03, 2015 29.65 30.05 29.52 29.95 78,227 +0.30(+1.01%)
Nov 02, 2015 29.16 29.77 29.16 29.65 64,611 +0.52(+1.79%)
Oct 30, 2015 30.00 30.00 29.11 29.13 97,857 -1.05(-3.48%)
Oct 29, 2015 30.41 30.76 30.17 30.18 59,186 -0.43(-1.40%)
Oct 28, 2015 29.76 30.63 29.53 30.61 106,903 +1.07(+3.62%)
Oct 27, 2015 29.82 30.08 29.38 29.54 45,225 -0.22(-0.74%)
Oct 26, 2015 29.77 29.99 29.57 29.76 98,795 -0.15(-0.50%)
Oct 23, 2015 29.51 30.13 29.51 29.91 101,320 -0.59(-1.93%)
Oct 22, 2015 30.37 30.75 30.37 30.50 47,127 +0.32(+1.06%)
Oct 21, 2015 30.60 30.75 30.13 30.18 54,157 -0.41(-1.34%)
Oct 20, 2015 30.42 30.70 30.42 30.59 76,595 +0.09(+0.30%)
Oct 19, 2015 30.06 30.65 30.50 30.50 51,956 +0.00(+0.00%)
Oct 16, 2015 30.50 30.55 30.37 30.50 47,863 +0.00(+0.00%)
Oct 15, 2015 30.15 30.54 29.88 30.50 129,123 +0.48(+1.60%)
Oct 14, 2015 30.51 30.76 30.02 30.02 45,175 -0.69(-2.25%)
Oct 13, 2015 31.00 31.32 30.57 30.71 81,306 -0.44(-1.41%)
Oct 12, 2015 30.69 31.17 30.50 31.15 33,513 +0.50(+1.63%)
Oct 09, 2015 30.98 31.00 30.57 30.65 17,024 -0.21(-0.68%)
Oct 08, 2015 30.40 30.98 30.40 30.86 47,939 +0.23(+0.75%)
Oct 07, 2015 30.46 30.71 30.26 30.63 61,024 +0.34(+1.12%)
Oct 06, 2015 30.69 30.69 30.20 30.29 57,160 -0.36(-1.17%)
Oct 05, 2015 30.77 31.01 30.61 30.65 51,650 +0.21(+0.69%)
Oct 02, 2015 30.58 30.78 29.68 30.44 44,459 -0.51(-1.65%)
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.