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 (%)
Mar 31, 2011 15.14 15.32 15.05 15.32 73,054 +0.19(+1.23%)
Mar 30, 2011 15.14 15.26 14.58 15.14 59,840 +0.29(+1.96%)
Mar 29, 2011 14.55 14.85 14.31 14.85 40,792 +0.30(+2.05%)
Mar 28, 2011 14.47 14.79 14.36 14.55 17,557 -0.03(-0.20%)
Mar 25, 2011 14.56 14.63 14.39 14.58 17,553 +0.09(+0.62%)
Mar 24, 2011 14.57 14.57 14.35 14.49 21,631 +0.03(+0.21%)
Mar 23, 2011 14.62 14.62 14.34 14.46 15,786 -0.20(-1.37%)
Mar 22, 2011 14.90 15.00 14.64 14.66 32,794 -0.24(-1.60%)
Mar 21, 2011 14.45 14.98 14.43 14.90 81,605 +0.14(+0.96%)
Mar 18, 2011 13.73 14.82 13.73 14.76 85,509 +1.01(+7.37%)
Mar 17, 2011 13.86 13.86 13.70 13.74 28,281 -0.11(-0.81%)
Mar 16, 2011 14.06 14.15 13.78 13.86 33,255 -0.21(-1.48%)
Mar 15, 2011 13.55 14.18 13.52 14.06 24,894 +0.19(+1.34%)
Mar 14, 2011 14.04 14.06 13.83 13.88 13,641 -0.32(-2.26%)
Mar 11, 2011 14.04 14.29 13.95 14.20 34,166 +0.15(+1.06%)
Mar 10, 2011 14.50 14.65 14.04 14.05 50,659 -0.63(-4.31%)
Mar 09, 2011 14.94 14.94 14.64 14.68 27,252 -0.34(-2.28%)
Mar 08, 2011 14.72 15.03 14.41 15.03 22,149 +0.38(+2.59%)
Mar 07, 2011 14.88 14.88 14.41 14.65 46,989 -0.18(-1.21%)
Mar 04, 2011 15.19 15.19 14.71 14.82 43,932 -0.41(-2.69%)
Mar 03, 2011 15.34 15.41 15.13 15.23 57,982 +0.04(+0.24%)
Mar 02, 2011 15.38 15.38 14.96 15.20 50,323 -0.16(-1.07%)
Mar 01, 2011 15.70 15.70 15.23 15.36 55,815 -0.25(-1.57%)
Feb 28, 2011 15.73 15.73 15.52 15.61 78,687 +0.00(+0.00%)
Feb 25, 2011 15.46 15.76 15.38 15.61 35,216 +0.10(+0.62%)
Feb 24, 2011 15.35 15.51 15.21 15.51 28,140 +0.10(+0.68%)
Feb 23, 2011 15.59 15.96 15.33 15.41 25,888 -0.11(-0.72%)
Feb 22, 2011 15.73 15.93 15.50 15.52 28,070 -0.37(-2.34%)
Feb 18, 2011 15.79 15.90 15.72 15.89 22,513 +0.05(+0.33%)
Feb 17, 2011 15.74 15.87 15.33 15.84 39,450 +0.01(+0.05%)
Feb 16, 2011 15.61 15.98 15.60 15.83 23,518 +0.20(+1.29%)
Feb 15, 2011 15.47 15.81 15.47 15.63 39,035 +0.09(+0.58%)
Feb 14, 2011 15.55 15.69 15.43 15.54 22,585 -0.03(-0.19%)
Feb 11, 2011 15.42 15.64 15.37 15.57 28,030 +0.04(+0.24%)
Feb 10, 2011 15.26 15.58 15.26 15.53 44,751 +0.14(+0.92%)
Feb 09, 2011 15.31 15.50 15.26 15.39 25,720 +0.04(+0.29%)
Feb 08, 2011 15.32 15.45 15.23 15.35 32,433 -0.02(-0.14%)
Feb 07, 2011 14.95 15.63 14.95 15.37 77,747 +0.47(+3.13%)
Feb 04, 2011 14.77 15.01 14.53 14.90 31,272 +0.05(+0.35%)
Feb 03, 2011 15.09 15.35 14.61 14.85 65,008 +0.06(+0.40%)
Feb 02, 2011 13.99 14.94 13.99 14.79 109,995 +1.13(+8.28%)
Feb 01, 2011 13.29 13.67 13.19 13.66 40,903 +0.36(+2.73%)
Jan 31, 2011 12.57 13.30 12.57 13.30 60,416 +0.81(+6.45%)
Jan 28, 2011 12.73 12.73 12.46 12.49 59,383 -0.21(-1.63%)
Jan 27, 2011 12.69 12.79 12.66 12.70 20,251 -0.02(-0.17%)
Jan 26, 2011 12.65 12.80 12.57 12.72 12,132 +0.08(+0.64%)
Jan 25, 2011 12.53 12.67 12.50 12.64 32,282 +0.05(+0.41%)
Jan 24, 2011 12.58 12.68 12.50 12.59 33,454 -0.04(-0.29%)
Jan 21, 2011 12.63 12.91 12.57 12.62 70,523 +0.06(+0.47%)
Jan 20, 2011 12.66 12.82 12.53 12.57 16,539 -0.14(-1.11%)
Jan 19, 2011 13.11 13.11 12.57 12.71 38,506 -0.44(-3.38%)
Jan 18, 2011 13.08 13.20 12.74 13.15 19,799 -0.01(-0.11%)
Jan 14, 2011 12.94 13.19 12.94 13.16 23,091 +0.13(+1.02%)
Jan 13, 2011 13.12 13.13 12.94 13.03 21,058 -0.03(-0.23%)
Jan 12, 2011 12.98 13.06 12.79 13.06 18,827 +0.13(+1.03%)
Jan 11, 2011 12.86 12.93 12.69 12.93 17,243 -0.01(-0.11%)
Jan 10, 2011 12.94 13.02 12.60 12.94 36,153 -0.05(-0.40%)
Jan 07, 2011 12.99 12.99 12.89 12.99 30,964 -0.09(-0.68%)
Jan 06, 2011 13.13 13.15 12.91 13.08 13,795 -0.11(-0.84%)
Jan 05, 2011 12.91 13.20 12.87 13.19 26,979 +0.16(+1.19%)
Jan 04, 2011 13.28 13.28 12.94 13.04 15,221 -0.18(-1.34%)
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.