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, 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%)
Mar 01, 2017 36.55 37.08 36.42 36.99 65,748 +0.84(+2.31%)
Feb 28, 2017 36.29 36.29 35.85 36.15 55,272 -0.09(-0.24%)
Feb 27, 2017 36.51 36.55 36.11 36.24 37,313 -0.26(-0.72%)
Feb 24, 2017 36.29 36.51 36.20 36.51 26,079 -0.04(-0.12%)
Feb 23, 2017 36.73 36.73 36.02 36.55 35,271 +0.00(+0.00%)
Feb 22, 2017 36.59 36.77 36.29 36.55 36,485 -0.22(-0.60%)
Feb 21, 2017 36.99 37.01 36.46 36.77 30,827 -0.09(-0.24%)
Feb 17, 2017 36.86 36.86 36.86 0 +0.09(+0.24%)
Feb 16, 2017 36.86 36.95 36.37 36.77 28,562 +0.09(+0.24%)
Feb 15, 2017 36.24 36.77 36.20 36.68 44,656 +0.40(+1.09%)
Feb 14, 2017 35.67 36.37 35.49 36.29 60,397 +0.40(+1.10%)
Feb 13, 2017 35.85 35.98 35.58 35.89 45,029 +0.26(+0.74%)
Feb 10, 2017 35.41 35.63 35.41 35.63 61,724 +0.31(+0.87%)
Feb 09, 2017 35.41 35.80 34.88 35.32 95,604 -0.09(-0.25%)
Feb 08, 2017 35.49 35.67 34.92 35.41 46,749 -0.35(-0.99%)
Feb 07, 2017 36.20 36.20 35.58 35.76 46,497 -0.22(-0.61%)
Feb 06, 2017 36.15 36.24 35.76 35.98 42,703 -0.26(-0.73%)
Feb 03, 2017 35.71 36.29 35.58 36.24 68,880 +0.79(+2.24%)
Feb 02, 2017 35.45 35.54 35.19 35.45 49,824 -0.04(-0.12%)
Feb 01, 2017 35.67 36.42 35.05 35.49 75,558 +0.22(+0.62%)
Jan 31, 2017 35.27 35.54 34.37 35.27 148,584 -0.08(-0.22%)
Jan 30, 2017 36.05 36.05 35.18 35.35 43,875 -0.96(-2.65%)
Jan 27, 2017 36.14 36.49 35.92 36.32 37,630 -0.04(-0.12%)
Jan 26, 2017 36.80 36.80 36.01 36.36 38,226 -0.31(-0.84%)
Jan 25, 2017 35.92 36.75 35.88 36.67 64,097 +1.01(+2.83%)
Jan 24, 2017 35.00 35.79 34.65 35.66 68,476 +0.70(+2.00%)
Jan 23, 2017 34.96 35.13 34.43 34.96 39,919 -0.22(-0.62%)
Jan 20, 2017 33.47 35.88 33.47 35.18 125,245 -0.09(-0.25%)
Jan 19, 2017 35.05 35.53 34.87 35.26 42,886 +0.18(+0.50%)
Jan 18, 2017 34.83 35.22 34.17 35.09 46,177 +0.57(+1.65%)
Jan 17, 2017 35.22 35.35 34.52 34.52 49,593 -1.05(-2.96%)
Jan 13, 2017 35.57 35.57 35.57 0 +0.48(+1.37%)
Jan 12, 2017 35.79 35.88 34.74 35.09 46,862 -1.05(-2.91%)
Jan 11, 2017 35.79 36.18 35.40 36.14 34,180 +0.35(+0.98%)
Jan 10, 2017 35.31 35.88 34.87 35.79 58,304 +0.26(+0.74%)
Jan 09, 2017 36.18 36.18 35.48 35.53 59,639 -0.61(-1.70%)
Jan 06, 2017 36.32 36.49 35.88 36.14 41,617 +0.04(+0.12%)
Jan 05, 2017 36.54 36.58 35.64 36.10 53,141 -0.48(-1.32%)
Jan 04, 2017 36.80 37.06 36.40 36.58 102,337 +0.00(+0.00%)
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.