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 (%)
Sep 30, 2010 17.47 17.47 17.02 17.22 41,484 -0.21(-1.20%)
Sep 29, 2010 17.43 17.43 17.08 17.43 10,023 +0.00(+0.00%)
Sep 28, 2010 17.06 17.47 16.93 17.43 33,140 +0.45(+2.65%)
Sep 27, 2010 17.34 17.34 16.85 16.98 6,604 -0.32(-1.85%)
Sep 24, 2010 17.00 17.31 16.82 17.30 18,852 +0.48(+2.85%)
Sep 23, 2010 16.62 17.06 16.62 16.82 17,922 +0.11(+0.66%)
Sep 22, 2010 16.80 16.99 16.30 16.71 21,516 -0.14(-0.83%)
Sep 21, 2010 16.93 17.00 16.80 16.85 9,754 -0.19(-1.12%)
Sep 20, 2010 16.68 17.08 16.65 17.04 39,242 +0.34(+2.04%)
Sep 17, 2010 16.75 16.78 16.60 16.70 37,242 -0.10(-0.60%)
Sep 15, 2010 16.80 16.85 16.71 16.80 41,926 -0.06(-0.36%)
Sep 14, 2010 16.80 17.00 16.71 16.86 78,403 -0.04(-0.24%)
Sep 13, 2010 16.75 17.01 16.74 16.90 50,495 +0.26(+1.56%)
Sep 10, 2010 16.63 16.75 16.47 16.64 30,844 -0.01(-0.06%)
Sep 09, 2010 16.69 16.75 16.54 16.65 11,005 +0.18(+1.09%)
Sep 08, 2010 16.26 16.66 16.26 16.47 6,760 +0.12(+0.73%)
Sep 07, 2010 16.68 16.68 16.30 16.35 23,460 -0.40(-2.39%)
Sep 03, 2010 16.75 16.82 16.65 16.75 39,095 +0.15(+0.90%)
Sep 02, 2010 16.65 16.75 16.49 16.60 37,836 -0.10(-0.60%)
Sep 01, 2010 16.51 16.76 16.44 16.70 26,943 +0.38(+2.33%)
Aug 31, 2010 16.29 16.58 16.27 16.32 22,445 -0.06(-0.37%)
Aug 30, 2010 16.50 16.55 16.31 16.38 26,386 -0.20(-1.21%)
Aug 27, 2010 16.44 16.68 16.13 16.58 20,133 +0.33(+2.03%)
Aug 26, 2010 16.47 16.75 16.23 16.25 20,325 -0.29(-1.75%)
Aug 25, 2010 16.15 16.83 16.05 16.54 13,127 +0.35(+2.16%)
Aug 24, 2010 16.11 16.53 16.02 16.19 30,820 +0.07(+0.43%)
Aug 23, 2010 16.52 16.70 16.12 16.12 24,187 -0.29(-1.77%)
Aug 20, 2010 16.64 16.85 16.32 16.41 33,298 -0.33(-1.97%)
Aug 19, 2010 17.21 17.48 16.74 16.74 22,137 -0.57(-3.29%)
Aug 18, 2010 17.28 17.35 17.19 17.31 10,672 -0.05(-0.29%)
Aug 17, 2010 16.91 17.42 16.91 17.36 21,949 +0.55(+3.27%)
Aug 16, 2010 16.51 16.85 16.51 16.81 7,164 +0.27(+1.63%)
Aug 13, 2010 16.97 17.06 16.50 16.54 15,859 -0.51(-2.99%)
Aug 12, 2010 16.54 17.45 16.54 17.05 48,283 +0.30(+1.79%)
Aug 11, 2010 17.09 17.28 16.75 16.75 34,677 -0.65(-3.74%)
Aug 10, 2010 17.55 17.65 17.13 17.40 31,330 -0.35(-1.97%)
Aug 09, 2010 17.95 17.95 17.57 17.75 20,205 -0.16(-0.89%)
Aug 06, 2010 17.67 18.05 16.99 17.91 30,922 +0.10(+0.56%)
Aug 05, 2010 18.23 18.28 17.77 17.81 12,172 -0.53(-2.89%)
Aug 04, 2010 18.21 18.34 18.01 18.34 22,046 +0.22(+1.21%)
Aug 03, 2010 18.55 18.55 18.03 18.12 31,483 -0.30(-1.63%)
Aug 02, 2010 18.73 18.73 17.98 18.42 34,287 -0.18(-0.97%)
Jul 30, 2010 18.20 18.65 18.20 18.60 58,985 +0.15(+0.81%)
Jul 29, 2010 18.54 18.59 18.27 18.45 18,999 -0.04(-0.22%)
Jul 28, 2010 18.37 18.58 18.14 18.49 15,954 +0.12(+0.65%)
Jul 27, 2010 18.59 18.60 18.06 18.37 46,420 -0.06(-0.33%)
Jul 26, 2010 18.03 18.50 16.80 18.43 39,951 +0.53(+2.96%)
Jul 23, 2010 17.27 18.03 16.51 17.90 30,379 +0.52(+2.99%)
Jul 22, 2010 16.88 17.41 16.37 17.38 16,787 +0.73(+4.38%)
Jul 21, 2010 17.09 17.09 16.65 16.65 17,883 -0.40(-2.35%)
Jul 20, 2010 16.32 17.24 16.32 17.05 14,661 +0.63(+3.84%)
Jul 19, 2010 16.64 16.64 16.29 16.42 10,792 -0.13(-0.79%)
Jul 16, 2010 17.57 17.57 16.55 16.55 40,315 -1.17(-6.60%)
Jul 15, 2010 17.61 17.97 17.61 17.72 12,533 -0.14(-0.78%)
Jul 14, 2010 18.04 18.04 17.68 17.86 24,360 -0.29(-1.60%)
Jul 13, 2010 17.42 18.25 17.40 18.15 38,545 +0.96(+5.58%)
Jul 12, 2010 17.37 17.53 17.13 17.19 13,785 -0.27(-1.55%)
Jul 09, 2010 17.15 17.55 17.07 17.46 19,982 +0.06(+0.34%)
Jul 08, 2010 18.02 18.02 16.97 17.40 40,256 -0.34(-1.92%)
Jul 07, 2010 17.41 17.75 17.35 17.74 53,359 +0.37(+2.13%)
Jul 06, 2010 17.54 17.77 17.11 17.37 27,464 -0.03(-0.17%)
Jul 02, 2010 17.29 17.50 17.09 17.40 13,398 +0.14(+0.81%)
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.