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 (%)
Aug 31, 2010 11.95 12.16 11.93 11.97 30,604 -0.04(-0.37%)
Aug 30, 2010 12.10 12.14 11.96 12.01 35,978 -0.15(-1.21%)
Aug 27, 2010 12.06 12.23 11.83 12.16 27,451 +0.24(+2.03%)
Aug 26, 2010 12.08 12.28 11.90 11.92 27,713 -0.21(-1.75%)
Aug 25, 2010 11.84 12.34 11.77 12.13 17,899 +0.26(+2.16%)
Aug 24, 2010 11.81 12.12 11.75 11.87 42,023 +0.05(+0.43%)
Aug 23, 2010 12.12 12.25 11.82 11.82 32,979 -0.21(-1.77%)
Aug 20, 2010 12.20 12.36 11.97 12.03 45,402 -0.24(-1.97%)
Aug 19, 2010 12.62 12.82 12.28 12.28 30,184 -0.42(-3.29%)
Aug 18, 2010 12.67 12.72 12.61 12.70 14,551 -0.04(-0.29%)
Aug 17, 2010 12.40 12.78 12.40 12.73 29,928 +0.40(+3.27%)
Aug 16, 2010 12.11 12.36 12.11 12.33 9,768 +0.20(+1.63%)
Aug 13, 2010 12.45 12.51 12.10 12.13 21,624 -0.37(-2.99%)
Aug 12, 2010 12.13 12.80 12.13 12.50 65,835 +0.22(+1.79%)
Aug 11, 2010 12.53 12.67 12.28 12.28 47,283 -0.48(-3.74%)
Aug 10, 2010 12.87 12.94 12.56 12.76 42,719 -0.26(-1.97%)
Aug 09, 2010 13.16 13.16 12.89 13.02 27,550 -0.12(-0.89%)
Aug 06, 2010 12.96 13.24 12.46 13.13 42,163 +0.07(+0.56%)
Aug 05, 2010 13.37 13.41 13.03 13.06 16,596 -0.39(-2.89%)
Aug 04, 2010 13.36 13.45 13.21 13.45 30,060 +0.16(+1.21%)
Aug 03, 2010 13.60 13.60 13.22 13.29 42,927 -0.22(-1.63%)
Aug 02, 2010 13.74 13.74 13.19 13.51 46,751 -0.13(-0.97%)
Jul 30, 2010 13.35 13.68 13.35 13.64 80,427 +0.11(+0.81%)
Jul 29, 2010 13.60 13.63 13.40 13.53 25,905 +0.07(+0.55%)
Jul 28, 2010 13.37 13.52 13.20 13.46 21,919 +0.09(+0.65%)
Jul 27, 2010 13.53 13.54 13.14 13.37 63,777 -0.04(-0.33%)
Jul 26, 2010 13.12 13.46 12.23 13.41 54,889 +0.39(+2.96%)
Jul 23, 2010 12.57 13.12 12.02 13.03 41,738 +0.38(+2.99%)
Jul 22, 2010 12.29 12.67 11.91 12.65 23,064 +0.53(+4.38%)
Jul 21, 2010 12.44 12.44 12.12 12.12 24,570 -0.29(-2.35%)
Jul 20, 2010 11.88 12.55 11.88 12.41 20,143 +0.46(+3.84%)
Jul 19, 2010 12.11 12.11 11.86 11.95 14,827 -0.09(-0.79%)
Jul 16, 2010 12.79 12.79 12.05 12.05 55,390 -0.85(-6.60%)
Jul 15, 2010 12.82 13.08 12.82 12.90 17,219 -0.10(-0.78%)
Jul 14, 2010 13.13 13.13 12.87 13.00 33,468 -0.21(-1.60%)
Jul 13, 2010 12.68 13.28 12.66 13.21 52,958 +0.70(+5.59%)
Jul 12, 2010 12.64 12.76 12.47 12.51 18,939 -0.20(-1.55%)
Jul 09, 2010 12.48 12.77 12.42 12.71 27,453 +0.04(+0.35%)
Jul 08, 2010 13.12 13.12 12.35 12.66 55,309 -0.25(-1.92%)
Jul 07, 2010 12.67 12.92 12.63 12.91 73,311 +0.27(+2.13%)
Jul 06, 2010 12.77 12.93 12.45 12.64 37,733 -0.02(-0.17%)
Jul 02, 2010 12.58 12.74 12.44 12.66 18,407 +0.10(+0.81%)
Jul 01, 2010 12.17 12.67 12.07 12.56 62,033 +0.35(+2.86%)
Jun 30, 2010 12.38 12.45 12.21 12.21 61,619 -0.17(-1.35%)
Jun 29, 2010 12.42 12.66 12.25 12.38 45,273 -0.72(-5.50%)
Jun 25, 2010 12.36 13.51 12.28 13.10 355,820 +0.82(+6.64%)
Jun 24, 2010 12.48 12.57 12.25 12.29 10,700 -0.30(-2.37%)
Jun 23, 2010 12.45 12.69 12.35 12.58 11,229 +0.13(+1.05%)
Jun 22, 2010 12.82 13.04 12.45 12.45 91,149 -0.29(-2.28%)
Jun 21, 2010 12.97 12.97 12.69 12.74 22,682 -0.06(-0.46%)
Jun 18, 2010 12.99 13.06 12.80 12.80 66,672 -0.17(-1.35%)
Jun 17, 2010 13.01 13.14 12.77 12.98 12,817 +0.00(+0.00%)
Jun 16, 2010 12.88 13.00 12.46 12.98 27,670 -0.01(-0.11%)
Jun 15, 2010 12.72 13.00 12.42 12.99 48,319 +0.36(+2.88%)
Jun 14, 2010 12.39 12.96 12.23 12.63 48,532 +0.34(+2.78%)
Jun 11, 2010 12.28 12.29 12.01 12.29 25,993 +0.09(+0.72%)
Jun 10, 2010 11.98 12.22 11.72 12.20 47,050 +0.38(+3.20%)
Jun 09, 2010 11.99 12.37 11.75 11.82 43,034 -0.06(-0.49%)
Jun 08, 2010 12.01 12.01 11.71 11.88 23,253 -0.06(-0.49%)
Jun 07, 2010 12.16 12.16 11.82 11.94 57,562 -0.15(-1.26%)
Jun 04, 2010 12.42 12.66 12.05 12.09 50,056 -0.52(-4.15%)
Jun 03, 2010 12.81 12.88 12.57 12.61 10,946 -0.25(-1.98%)
Jun 02, 2010 12.45 12.87 12.30 12.87 28,662 +0.53(+4.31%)
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.