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, 2017 36.20 36.24 35.31 36.16 57,316 +0.09(+0.25%)
May 30, 2017 36.42 36.42 36.02 36.07 53,365 -0.44(-1.21%)
May 26, 2017 36.82 37.00 36.11 36.51 55,258 -0.09(-0.24%)
May 25, 2017 36.82 36.91 36.29 36.60 42,573 -0.13(-0.36%)
May 24, 2017 37.17 37.31 36.47 36.73 31,645 -0.40(-1.07%)
May 23, 2017 36.42 37.17 36.07 37.13 53,750 +0.71(+1.94%)
May 22, 2017 36.29 36.51 35.72 36.42 41,361 +0.27(+0.73%)
May 19, 2017 36.51 36.73 36.07 36.16 64,580 -0.18(-0.49%)
May 18, 2017 36.42 36.77 36.20 36.33 106,869 +0.00(+0.00%)
May 17, 2017 36.86 37.44 36.24 36.33 198,121 -1.19(-3.18%)
May 16, 2017 37.57 37.84 37.20 37.53 31,416 -0.13(-0.35%)
May 15, 2017 37.66 37.93 37.48 37.66 66,289 +0.13(+0.35%)
May 12, 2017 37.26 37.66 37.04 37.53 192,992 +0.18(+0.47%)
May 11, 2017 37.31 37.79 37.17 37.35 69,396 -0.09(-0.24%)
May 10, 2017 37.53 37.62 37.26 37.44 32,773 -0.27(-0.70%)
May 09, 2017 37.70 38.06 37.48 37.70 53,117 +0.13(+0.35%)
May 08, 2017 37.53 37.79 37.13 37.57 54,294 +0.04(+0.12%)
May 05, 2017 37.44 37.66 37.08 37.53 43,927 +0.09(+0.24%)
May 04, 2017 37.53 37.62 37.04 37.44 43,631 +0.18(+0.48%)
May 03, 2017 37.17 37.35 37.04 37.26 92,828 -0.04(-0.12%)
May 02, 2017 37.84 37.84 37.00 37.31 89,780 -0.44(-1.17%)
May 01, 2017 38.19 38.19 37.62 37.75 71,754 -0.22(-0.58%)
Apr 28, 2017 37.84 38.81 37.70 37.97 115,234 +0.27(+0.73%)
Apr 27, 2017 37.87 38.00 37.41 37.70 58,809 -0.18(-0.47%)
Apr 26, 2017 37.56 38.00 37.48 37.87 326,848 +0.35(+0.94%)
Apr 25, 2017 37.61 37.65 37.34 37.52 185,862 +0.04(+0.12%)
Apr 24, 2017 37.34 37.87 37.30 37.48 107,505 +0.70(+1.92%)
Apr 21, 2017 36.64 37.87 36.59 36.77 124,706 -0.04(-0.12%)
Apr 20, 2017 35.41 36.86 35.23 36.81 130,630 +1.76(+5.02%)
Apr 19, 2017 34.74 35.27 34.74 35.05 49,933 +0.44(+1.27%)
Apr 18, 2017 34.30 34.66 34.08 34.61 34,839 +0.18(+0.51%)
Apr 17, 2017 34.17 34.57 33.95 34.44 65,220 +0.44(+1.30%)
Apr 13, 2017 34.74 34.92 33.91 34.00 39,807 -0.92(-2.65%)
Apr 12, 2017 34.88 35.23 34.26 34.92 61,016 +0.00(+0.00%)
Apr 11, 2017 34.30 35.14 34.26 34.92 40,560 +0.44(+1.28%)
Apr 10, 2017 34.70 35.01 34.17 34.48 32,523 -0.18(-0.51%)
Apr 07, 2017 34.35 34.83 34.30 34.66 37,316 +0.13(+0.38%)
Apr 06, 2017 34.22 34.66 34.08 34.52 48,379 +0.26(+0.77%)
Apr 05, 2017 35.05 35.41 34.22 34.26 110,668 -0.48(-1.39%)
Apr 04, 2017 34.39 34.79 34.39 34.74 67,314 +0.13(+0.38%)
Apr 03, 2017 34.79 34.97 34.30 34.61 95,434 -0.18(-0.51%)
Mar 31, 2017 35.19 35.23 34.48 34.79 147,306 -0.26(-0.75%)
Mar 30, 2017 34.48 35.23 34.35 35.05 73,085 +0.70(+2.05%)
Mar 29, 2017 34.66 34.70 34.26 34.35 36,751 -0.35(-1.02%)
Mar 28, 2017 33.91 34.83 33.56 34.70 57,867 +0.62(+1.81%)
Mar 27, 2017 33.51 34.13 32.81 34.08 52,608 +0.04(+0.13%)
Mar 24, 2017 34.13 34.26 33.86 34.04 52,576 +0.18(+0.52%)
Mar 23, 2017 32.98 33.95 32.98 33.86 67,855 +0.84(+2.53%)
Mar 22, 2017 33.47 33.47 32.41 33.03 67,848 -0.31(-0.92%)
Mar 21, 2017 35.36 35.36 33.29 33.34 67,454 -1.89(-5.38%)
Mar 20, 2017 35.41 35.41 35.01 35.23 50,434 -0.26(-0.74%)
Mar 17, 2017 35.32 35.58 35.23 35.49 154,926 +0.00(+0.00%)
Mar 16, 2017 35.67 35.67 35.36 35.49 62,039 +0.26(+0.75%)
Mar 15, 2017 35.27 35.36 34.97 35.23 44,182 +0.22(+0.63%)
Mar 14, 2017 34.61 35.14 34.45 35.01 25,724 +0.09(+0.25%)
Mar 13, 2017 35.05 35.32 34.67 34.92 22,614 -0.04(-0.13%)
Mar 10, 2017 35.54 35.54 34.48 34.97 40,305 -0.04(-0.13%)
Mar 09, 2017 35.49 35.67 35.01 35.01 34,209 -0.26(-0.75%)
Mar 08, 2017 36.29 36.29 35.23 35.27 50,652 -0.70(-1.96%)
Mar 07, 2017 35.95 36.29 35.89 35.98 27,149 +0.09(+0.25%)
Mar 06, 2017 36.11 36.24 35.49 35.89 50,808 -0.31(-0.85%)
Mar 03, 2017 35.76 36.29 35.76 36.20 31,865 +0.09(+0.24%)
Mar 02, 2017 36.99 36.99 36.04 36.11 37,309 -0.88(-2.38%)
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.