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 (%)
May 31, 2018 42.72 42.94 42.40 42.40 55,922 -0.36(-0.84%)
May 30, 2018 42.13 42.76 41.04 42.76 72,424 +0.77(+1.83%)
May 29, 2018 42.40 42.49 41.63 41.99 54,316 -0.68(-1.59%)
May 25, 2018 42.67 42.67 42.67 0 +0.05(+0.11%)
May 24, 2018 42.49 42.67 41.95 42.63 44,131 +0.00(+0.00%)
May 23, 2018 42.63 42.81 42.35 42.63 51,808 +0.05(+0.11%)
May 22, 2018 42.63 43.03 42.58 42.58 82,084 +0.05(+0.11%)
May 21, 2018 42.26 42.72 42.08 42.54 85,813 +0.32(+0.75%)
May 18, 2018 41.77 42.44 41.77 42.22 104,677 +0.45(+1.08%)
May 17, 2018 41.45 41.81 41.34 41.77 75,792 +0.27(+0.65%)
May 16, 2018 41.36 41.54 41.11 41.50 46,714 +0.09(+0.22%)
May 15, 2018 41.00 41.59 41.00 41.41 55,065 +0.32(+0.77%)
May 14, 2018 41.63 41.68 41.09 41.09 44,004 -0.50(-1.19%)
May 11, 2018 41.68 41.86 41.50 41.59 33,329 +0.09(+0.22%)
May 10, 2018 41.45 41.77 41.27 41.50 51,275 +0.09(+0.22%)
May 09, 2018 41.50 41.54 41.18 41.41 61,292 +0.05(+0.11%)
May 08, 2018 41.00 41.45 41.00 41.36 74,001 +0.41(+0.99%)
May 07, 2018 40.91 41.18 40.64 40.95 37,961 +0.09(+0.22%)
May 04, 2018 40.19 41.18 40.10 40.86 41,422 +0.50(+1.23%)
May 03, 2018 40.55 40.59 37.52 40.37 69,693 -0.36(-0.89%)
May 02, 2018 40.37 40.95 40.14 40.73 137,708 +0.41(+1.01%)
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.