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 (%)
Jun 30, 2020 25.46 26.53 25.46 26.37 118,374 +0.71(+2.75%)
Jun 29, 2020 25.12 26.13 24.85 25.66 151,530 +0.77(+3.10%)
Jun 26, 2020 25.22 25.34 24.16 24.89 539,271 -0.69(-2.68%)
Jun 25, 2020 24.43 25.58 24.35 25.58 103,651 +0.96(+3.89%)
Jun 24, 2020 24.98 25.22 24.51 24.62 126,121 -0.81(-3.17%)
Jun 23, 2020 25.92 26.14 25.43 25.43 105,007 -0.15(-0.60%)
Jun 22, 2020 25.12 25.77 24.82 25.58 96,335 +0.10(+0.37%)
Jun 19, 2020 26.11 26.11 24.85 25.48 207,694 -0.26(-1.00%)
Jun 18, 2020 25.22 26.19 25.22 25.74 66,434 +0.16(+0.63%)
Jun 17, 2020 26.86 26.86 25.43 25.58 61,042 -1.17(-4.38%)
Jun 16, 2020 26.86 27.26 25.88 26.75 88,956 +1.10(+4.27%)
Jun 15, 2020 24.31 25.81 24.21 25.65 87,884 +0.30(+1.20%)
Jun 12, 2020 25.79 25.79 24.52 25.35 130,490 +0.81(+3.28%)
Jun 11, 2020 25.76 25.86 24.45 24.54 85,102 -2.66(-9.76%)
Jun 10, 2020 28.79 28.79 27.13 27.20 81,792 -1.72(-5.93%)
Jun 09, 2020 28.37 29.44 27.85 28.91 64,737 -0.22(-0.75%)
Jun 08, 2020 29.21 29.40 28.82 29.13 95,534 +0.60(+2.10%)
Jun 05, 2020 28.28 28.85 27.81 28.53 90,840 +1.61(+5.98%)
Jun 04, 2020 26.37 27.09 26.13 26.92 67,938 +0.34(+1.29%)
Jun 03, 2020 26.22 27.19 26.05 26.58 100,276 +0.94(+3.68%)
Jun 02, 2020 26.03 26.48 25.46 25.63 58,450 -0.05(-0.19%)
Jun 01, 2020 26.57 26.84 25.31 25.68 117,015 -0.79(-2.99%)
May 29, 2020 26.95 27.13 26.05 26.47 67,343 -0.98(-3.58%)
May 28, 2020 28.25 28.29 27.28 27.46 93,383 -0.32(-1.17%)
May 27, 2020 27.38 28.11 26.50 27.78 196,824 +1.49(+5.66%)
May 26, 2020 26.27 26.75 25.81 26.29 94,982 +1.25(+4.99%)
May 22, 2020 25.02 25.31 23.70 25.04 50,350 +0.18(+0.73%)
May 21, 2020 24.98 25.44 24.58 24.86 31,859 -0.17(-0.69%)
May 20, 2020 23.95 25.42 23.95 25.03 56,225 +1.26(+5.29%)
May 19, 2020 24.94 24.94 23.69 23.78 65,845 -1.45(-5.74%)
May 18, 2020 24.33 25.45 24.17 25.22 82,530 +2.30(+10.02%)
May 15, 2020 22.57 23.24 22.34 22.93 59,056 +0.21(+0.92%)
May 14, 2020 22.12 22.83 21.45 22.72 87,021 -0.13(-0.58%)
May 13, 2020 23.67 23.69 22.11 22.85 77,707 -1.09(-4.54%)
May 12, 2020 25.22 25.22 23.85 23.94 84,062 -1.33(-5.25%)
May 11, 2020 25.48 26.18 24.58 25.26 104,143 -0.67(-2.57%)
May 08, 2020 24.69 26.16 24.61 25.93 84,651 +1.35(+5.51%)
May 07, 2020 25.31 25.62 24.33 24.58 85,617 -0.18(-0.73%)
May 06, 2020 25.60 25.60 24.61 24.76 61,305 -0.73(-2.88%)
May 05, 2020 26.97 27.08 25.44 25.49 64,961 -0.87(-3.29%)
May 04, 2020 26.36 26.67 26.06 26.36 37,036 -0.31(-1.18%)
May 01, 2020 26.86 27.16 26.10 26.67 68,497 -1.08(-3.90%)
Apr 30, 2020 27.97 28.55 27.39 27.76 81,452 -1.37(-4.70%)
Apr 29, 2020 29.06 29.96 27.00 29.12 104,375 +1.42(+5.13%)
Apr 28, 2020 28.21 28.30 27.33 27.70 66,086 +0.47(+1.74%)
Apr 27, 2020 25.60 27.96 25.56 27.23 110,451 +2.18(+8.71%)
Apr 24, 2020 24.82 25.40 24.39 25.05 48,683 +0.32(+1.30%)
Apr 23, 2020 25.22 25.80 24.44 24.73 65,451 -0.06(-0.23%)
Apr 22, 2020 24.57 24.94 24.33 24.78 98,623 +0.95(+4.00%)
Apr 21, 2020 22.68 24.64 22.12 23.83 108,226 -0.54(-2.21%)
Apr 20, 2020 25.10 25.70 24.36 24.37 113,620 -1.65(-6.35%)
Apr 17, 2020 24.70 26.15 24.70 26.02 130,070 +2.21(+9.29%)
Apr 16, 2020 24.89 25.27 22.98 23.81 89,764 -1.13(-4.55%)
Apr 15, 2020 25.55 25.97 24.87 24.94 60,634 -1.97(-7.30%)
Apr 14, 2020 28.64 28.64 26.51 26.91 73,939 -0.76(-2.73%)
Apr 13, 2020 28.97 28.97 27.27 27.67 72,397 -1.65(-5.64%)
Apr 09, 2020 27.19 29.32 26.78 29.32 78,846 +2.73(+10.27%)
Apr 08, 2020 26.75 27.31 26.05 26.59 72,523 +0.60(+2.29%)
Apr 07, 2020 27.51 28.13 25.40 25.99 106,713 -0.87(-3.24%)
Apr 06, 2020 25.25 27.04 25.25 26.86 117,043 +2.71(+11.23%)
Apr 03, 2020 25.03 25.42 23.48 24.15 69,004 -1.29(-5.09%)
Apr 02, 2020 24.95 25.86 24.57 25.45 60,476 +0.35(+1.39%)
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.