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 (%)
Jun 28, 2019 37.00 37.42 36.98 37.32 174,500 +0.32(+0.86%)
Jun 27, 2019 36.51 37.07 36.31 37.00 71,107 +0.55(+1.51%)
Jun 26, 2019 36.58 36.98 36.40 36.45 60,880 -0.06(-0.16%)
Jun 25, 2019 36.25 36.73 35.99 36.51 38,123 +0.19(+0.52%)
Jun 24, 2019 36.79 37.04 36.30 36.32 47,344 -0.41(-1.12%)
Jun 21, 2019 36.76 37.19 36.71 36.73 65,800 -0.27(-0.73%)
Jun 20, 2019 37.53 37.53 36.71 37.00 52,575 -0.20(-0.54%)
Jun 19, 2019 37.55 38.02 37.12 37.20 87,356 -0.46(-1.22%)
Jun 18, 2019 37.19 37.99 37.19 37.66 38,798 +0.44(+1.18%)
Jun 17, 2019 37.91 37.91 37.09 37.22 40,901 -0.61(-1.61%)
Jun 14, 2019 37.84 38.17 37.44 37.83 38,300 -0.08(-0.21%)
Jun 13, 2019 37.80 38.08 37.75 37.91 28,564 +0.11(+0.29%)
Jun 12, 2019 37.96 37.98 37.60 37.80 32,304 -0.16(-0.42%)
Jun 11, 2019 38.21 38.21 37.69 37.96 46,642 -0.07(-0.18%)
Jun 10, 2019 37.68 38.13 36.82 38.03 42,659 +0.34(+0.90%)
Jun 07, 2019 37.47 37.78 37.32 37.69 67,500 +0.13(+0.35%)
Jun 06, 2019 37.43 37.61 36.88 37.56 51,857 +0.09(+0.24%)
Jun 05, 2019 37.48 37.79 37.11 37.47 51,266 -0.09(-0.24%)
Jun 04, 2019 37.22 37.60 36.76 37.56 62,680 +0.72(+1.95%)
Jun 03, 2019 36.74 37.10 36.25 36.84 54,400 +0.28(+0.77%)
May 31, 2019 36.64 36.97 36.10 36.56 52,500 -0.56(-1.51%)
May 30, 2019 37.59 37.59 36.86 37.12 124,420 -0.44(-1.17%)
May 29, 2019 37.36 37.76 37.17 37.56 84,273 -0.12(-0.32%)
May 28, 2019 37.71 37.76 37.59 37.68 52,865 -0.05(-0.13%)
May 24, 2019 37.32 37.81 37.10 37.73 35,800 +0.67(+1.81%)
May 23, 2019 37.37 37.37 36.80 37.06 54,674 -0.68(-1.80%)
May 22, 2019 37.74 37.85 37.17 37.74 48,233 -0.09(-0.24%)
May 21, 2019 37.75 38.00 37.56 37.83 34,185 +0.08(+0.21%)
May 20, 2019 37.19 37.89 37.19 37.75 41,414 +0.31(+0.83%)
May 17, 2019 37.29 37.81 37.29 37.44 58,000 -0.15(-0.40%)
May 16, 2019 36.90 37.63 36.90 37.59 39,817 +0.63(+1.70%)
May 15, 2019 37.20 37.20 36.68 36.96 26,287 -0.56(-1.49%)
May 14, 2019 37.12 37.68 37.10 37.52 37,486 +0.40(+1.08%)
May 13, 2019 38.09 38.09 37.02 37.12 31,900 -1.53(-3.96%)
May 10, 2019 38.34 38.70 38.06 38.65 35,700 +0.17(+0.44%)
May 09, 2019 38.29 39.00 37.88 38.48 56,388 -0.05(-0.13%)
May 08, 2019 38.86 38.99 38.53 38.53 46,428 -0.45(-1.15%)
May 07, 2019 39.52 39.52 38.81 38.98 54,469 -0.56(-1.42%)
May 06, 2019 39.07 39.63 38.94 39.54 41,418 -0.07(-0.18%)
May 03, 2019 38.50 39.65 38.50 39.61 54,000 +1.14(+2.96%)
May 02, 2019 37.82 38.48 37.82 38.47 48,130 +0.67(+1.77%)
May 01, 2019 38.10 38.42 37.75 37.80 93,684 -0.29(-0.76%)
Apr 30, 2019 37.83 38.15 37.47 38.09 90,257 +0.00(+0.00%)
Apr 29, 2019 37.49 38.28 37.40 38.09 42,038 +0.62(+1.65%)
Apr 26, 2019 37.03 37.59 36.87 37.47 33,600 +0.59(+1.60%)
Apr 25, 2019 36.80 37.08 36.10 36.88 50,424 +0.08(+0.22%)
Apr 24, 2019 36.25 36.87 36.13 36.80 45,018 +0.41(+1.13%)
Apr 23, 2019 35.55 36.42 35.25 36.39 78,170 +1.04(+2.94%)
Apr 22, 2019 36.55 36.69 35.05 35.35 82,826 -1.14(-3.12%)
Apr 18, 2019 36.68 37.36 36.20 36.49 43,100 -1.14(-3.03%)
Apr 17, 2019 37.22 37.86 37.12 37.63 32,908 +0.22(+0.59%)
Apr 16, 2019 37.20 37.50 37.00 37.41 44,351 +0.35(+0.94%)
Apr 15, 2019 37.90 37.90 37.02 37.06 17,488 -0.66(-1.75%)
Apr 12, 2019 37.63 37.90 37.23 37.72 27,200 +0.41(+1.10%)
Apr 11, 2019 37.44 37.62 37.14 37.31 30,269 +0.02(+0.05%)
Apr 10, 2019 36.33 37.30 36.20 37.29 49,455 +0.84(+2.30%)
Apr 09, 2019 36.64 36.84 36.41 36.45 38,263 -0.62(-1.67%)
Apr 08, 2019 37.11 37.31 36.99 37.07 35,762 -0.08(-0.22%)
Apr 05, 2019 37.16 37.36 37.10 37.15 49,400 +0.00(+0.00%)
Apr 04, 2019 36.57 37.18 36.56 37.15 27,803 +0.59(+1.61%)
Apr 03, 2019 36.95 37.07 36.47 36.56 26,574 -0.11(-0.30%)
Apr 02, 2019 36.88 37.05 36.60 36.67 27,378 -0.34(-0.92%)
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.