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 (%)
Nov 30, 2021 45.00 45.18 44.15 44.60 107,814 -0.61(-1.35%)
Nov 29, 2021 46.36 46.36 44.94 45.21 65,664 -0.30(-0.66%)
Nov 26, 2021 46.48 46.75 45.10 45.51 66,404 -2.59(-5.38%)
Nov 24, 2021 48.91 49.37 48.10 48.10 38,380 -1.17(-2.37%)
Nov 23, 2021 48.94 49.43 48.46 49.27 56,631 +0.79(+1.63%)
Nov 22, 2021 49.00 50.00 48.45 48.48 67,663 -0.10(-0.21%)
Nov 19, 2021 48.06 48.78 47.83 48.58 84,278 -0.08(-0.16%)
Nov 18, 2021 48.64 48.79 48.60 48.66 60,485 -0.25(-0.51%)
Nov 17, 2021 49.16 49.16 48.40 48.91 44,223 -0.66(-1.33%)
Nov 16, 2021 49.46 49.74 49.03 49.57 75,736 -0.08(-0.16%)
Nov 15, 2021 49.41 49.70 49.15 49.65 71,887 +0.31(+0.63%)
Nov 12, 2021 50.29 50.29 48.88 49.34 30,418 -0.69(-1.38%)
Nov 11, 2021 49.31 50.12 49.18 50.03 53,464 +0.79(+1.60%)
Nov 10, 2021 49.24 49.24 56,095 +0.09(+0.18%)
Nov 09, 2021 48.83 49.30 48.70 49.15 89,927 -0.14(-0.28%)
Nov 08, 2021 49.40 49.43 48.86 49.29 42,080 +0.20(+0.41%)
Nov 05, 2021 48.56 49.62 48.51 49.09 70,137 +1.20(+2.51%)
Nov 04, 2021 48.74 48.74 47.48 47.89 49,152 -0.87(-1.78%)
Nov 03, 2021 47.92 49.06 47.87 48.76 68,302 +0.58(+1.20%)
Nov 02, 2021 47.92 48.54 47.77 48.18 71,197 +0.22(+0.46%)
Nov 01, 2021 46.93 48.27 46.86 47.96 80,541 +1.62(+3.50%)
Oct 29, 2021 45.98 46.62 46.34 57,766 +0.10(+0.22%)
Oct 28, 2021 45.77 46.65 45.77 46.24 36,618 +0.55(+1.20%)
Oct 27, 2021 47.28 47.50 45.69 45.69 52,249 -2.01(-4.21%)
Oct 26, 2021 46.84 47.70 57,215 +0.34(+0.71%)
Oct 25, 2021 49.80 49.80 46.36 47.36 57,662 -2.26(-4.55%)
Oct 22, 2021 49.27 49.72 48.86 49.62 38,937 +0.09(+0.18%)
Oct 21, 2021 49.62 49.99 49.43 49.53 91,749 -0.11(-0.22%)
Oct 20, 2021 48.35 49.68 48.16 49.64 168,669 +1.30(+2.69%)
Oct 19, 2021 48.45 48.45 47.72 48.34 36,079 +0.05(+0.10%)
Oct 18, 2021 48.57 48.98 48.16 48.29 91,572 -0.43(-0.88%)
Oct 15, 2021 49.29 49.53 48.55 48.72 92,532 +0.20(+0.41%)
Oct 14, 2021 48.80 48.84 48.21 48.52 129,501 +0.25(+0.51%)
Oct 13, 2021 48.59 48.59 47.42 48.27 38,800 -0.50(-1.02%)
Oct 12, 2021 48.13 48.92 48.00 48.76 65,997 +0.69(+1.43%)
Oct 11, 2021 48.71 48.74 48.06 48.08 67,336 -0.61(-1.25%)
Oct 08, 2021 48.44 49.05 48.18 48.69 96,328 +0.00(+0.00%)
Oct 07, 2021 48.11 49.31 47.43 48.69 66,905 +0.98(+2.06%)
Oct 06, 2021 47.22 47.78 46.49 47.70 46,280 +0.04(+0.08%)
Oct 05, 2021 47.08 47.91 46.00 47.66 104,426 +0.66(+1.40%)
Oct 04, 2021 46.55 47.21 46.40 47.01 82,300 +0.46(+0.98%)
Oct 01, 2021 45.99 47.06 45.68 46.55 70,827 +0.82(+1.80%)
Sep 30, 2021 46.47 46.73 45.54 45.72 50,751 -0.66(-1.41%)
Sep 29, 2021 45.37 46.52 44.71 46.38 56,263 +1.10(+2.44%)
Sep 28, 2021 44.73 45.54 44.46 45.28 66,480 +0.38(+0.84%)
Sep 27, 2021 42.40 45.03 42.40 44.90 67,930 +2.90(+6.91%)
Sep 24, 2021 41.18 42.12 40.86 42.00 43,067 +0.64(+1.54%)
Sep 23, 2021 39.76 41.60 39.62 41.36 53,433 +1.58(+3.97%)
Sep 22, 2021 38.75 40.11 38.69 39.78 44,981 +1.41(+3.68%)
Sep 21, 2021 38.89 39.01 38.11 38.37 45,933 -0.22(-0.57%)
Sep 20, 2021 38.62 38.68 37.94 38.59 80,213 -0.95(-2.41%)
Sep 17, 2021 38.83 39.55 38.68 39.54 324,966 +0.64(+1.64%)
Sep 16, 2021 39.76 39.76 38.82 38.90 58,872 -0.61(-1.53%)
Sep 15, 2021 39.06 39.60 38.83 39.51 121,741 +0.73(+1.87%)
Sep 14, 2021 39.67 39.67 38.54 38.79 63,887 -0.60(-1.51%)
Sep 13, 2021 38.77 39.52 38.69 39.38 82,123 +0.80(+2.06%)
Sep 10, 2021 39.44 39.57 38.53 38.59 77,772 -0.68(-1.72%)
Sep 09, 2021 39.36 39.70 39.09 39.26 53,457 -0.04(-0.10%)
Sep 08, 2021 39.61 39.69 39.09 39.30 50,500 -0.31(-0.78%)
Sep 07, 2021 40.26 40.59 39.61 39.61 60,394 -0.58(-1.43%)
Sep 03, 2021 40.52 40.63 39.99 40.19 24,605 -0.24(-0.59%)
Sep 02, 2021 40.64 40.98 40.03 40.43 41,130 -0.03(-0.07%)
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.