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, 2011 14.43 14.49 14.03 14.38 98,359 +0.05(+0.32%)
Aug 30, 2011 14.09 14.37 13.89 14.34 93,808 +0.15(+1.07%)
Aug 29, 2011 13.75 14.22 13.75 14.18 46,783 +0.57(+4.22%)
Aug 26, 2011 13.50 13.87 13.50 13.61 24,961 +0.05(+0.33%)
Aug 25, 2011 14.52 14.55 13.56 13.56 45,732 -0.79(-5.53%)
Aug 24, 2011 13.90 14.41 13.90 14.36 61,501 +0.46(+3.32%)
Aug 23, 2011 13.43 14.07 13.41 13.90 91,889 +0.42(+3.14%)
Aug 22, 2011 13.90 13.90 13.31 13.47 61,622 -0.15(-1.11%)
Aug 19, 2011 13.54 13.73 13.47 13.62 102,631 +0.08(+0.61%)
Aug 18, 2011 13.48 14.07 13.35 13.54 87,712 -0.29(-2.08%)
Aug 17, 2011 13.81 13.93 13.80 13.83 29,529 +0.03(+0.22%)
Aug 16, 2011 13.68 13.90 13.65 13.80 44,083 -0.02(-0.16%)
Aug 15, 2011 13.83 13.87 13.56 13.82 50,119 +0.07(+0.50%)
Aug 12, 2011 13.73 13.79 13.47 13.75 67,478 +0.02(+0.11%)
Aug 11, 2011 13.38 13.92 13.16 13.74 64,670 +0.36(+2.66%)
Aug 10, 2011 14.15 14.15 13.31 13.38 84,630 -0.98(-6.85%)
Aug 09, 2011 14.11 14.40 13.06 14.37 81,254 +1.06(+7.96%)
Aug 08, 2011 13.96 14.52 13.28 13.31 142,038 -0.92(-6.49%)
Aug 05, 2011 14.60 14.75 14.21 14.23 53,770 -0.28(-1.93%)
Aug 04, 2011 14.85 15.17 14.50 14.51 54,101 -0.47(-3.16%)
Aug 03, 2011 14.70 15.20 14.66 14.98 52,656 +0.30(+2.05%)
Aug 02, 2011 14.86 15.50 14.64 14.68 79,214 -0.29(-1.96%)
Aug 01, 2011 15.19 15.28 14.88 14.97 41,016 -0.13(-0.84%)
Jul 29, 2011 14.93 15.28 14.89 15.10 62,315 +0.10(+0.65%)
Jul 28, 2011 14.97 15.06 14.72 15.00 25,009 +0.04(+0.25%)
Jul 27, 2011 14.86 15.03 14.38 14.97 69,573 +0.08(+0.50%)
Jul 26, 2011 15.26 15.26 14.87 14.89 14,100 -0.37(-2.41%)
Jul 25, 2011 15.40 15.48 15.19 15.26 36,817 -0.32(-2.02%)
Jul 22, 2011 15.79 15.81 15.52 15.58 37,279 -0.17(-1.10%)
Jul 21, 2011 15.52 15.78 15.47 15.75 85,249 +0.10(+0.62%)
Jul 20, 2011 15.55 15.80 15.47 15.65 106,370 +0.27(+1.76%)
Jul 19, 2011 15.45 15.70 15.25 15.38 68,645 +0.04(+0.29%)
Jul 18, 2011 15.34 15.47 15.19 15.34 35,346 +0.06(+0.39%)
Jul 15, 2011 15.56 15.58 15.22 15.28 79,083 -0.20(-1.31%)
Jul 14, 2011 15.49 15.56 15.18 15.48 30,365 -0.04(-0.24%)
Jul 13, 2011 15.45 15.57 15.26 15.52 88,302 +0.11(+0.68%)
Jul 12, 2011 15.35 15.55 15.32 15.41 40,671 +0.05(+0.34%)
Jul 11, 2011 15.25 15.42 15.16 15.36 80,839 -0.11(-0.68%)
Jul 08, 2011 15.19 15.46 15.19 15.46 213,052 +0.09(+0.59%)
Jul 07, 2011 15.07 15.44 14.86 15.37 119,458 +0.36(+2.40%)
Jul 06, 2011 15.04 15.12 14.87 15.01 73,946 -0.08(-0.55%)
Jul 05, 2011 15.30 15.30 14.85 15.10 34,431 -0.20(-1.33%)
Jul 01, 2011 15.26 15.37 15.26 15.30 32,526 +0.10(+0.64%)
Jun 30, 2011 15.32 15.43 15.12 15.20 57,349 -0.05(-0.34%)
Jun 29, 2011 15.46 15.46 15.06 15.25 21,186 -0.18(-1.17%)
Jun 28, 2011 15.24 15.46 15.24 15.43 49,746 +0.24(+1.58%)
Jun 27, 2011 14.81 15.24 14.63 15.19 39,051 +0.32(+2.17%)
Jun 24, 2011 14.95 15.28 14.73 14.87 250,300 -0.01(-0.05%)
Jun 23, 2011 15.05 15.05 14.68 14.88 26,280 -0.29(-1.88%)
Jun 22, 2011 15.22 15.43 15.13 15.16 26,712 -0.08(-0.54%)
Jun 21, 2011 15.06 15.35 14.78 15.25 23,950 +0.22(+1.45%)
Jun 20, 2011 14.95 15.05 14.67 15.03 36,786 +0.30(+2.04%)
Jun 17, 2011 14.85 15.26 14.55 14.73 75,305 -0.04(-0.30%)
Jun 16, 2011 14.69 14.93 14.52 14.77 48,475 +0.00(+0.00%)
Jun 15, 2011 14.64 14.82 14.42 14.77 123,602 -0.02(-0.10%)
Jun 14, 2011 14.86 14.91 14.76 14.79 42,796 -0.01(-0.10%)
Jun 13, 2011 14.79 15.02 14.73 14.80 32,748 +0.08(+0.56%)
Jun 10, 2011 15.05 15.11 14.67 14.72 33,441 -0.35(-2.34%)
Jun 09, 2011 15.34 15.34 15.06 15.07 22,412 -0.29(-1.86%)
Jun 08, 2011 15.16 15.49 15.16 15.36 49,203 +0.11(+0.74%)
Jun 07, 2011 15.20 15.46 15.18 15.25 63,474 +0.14(+0.89%)
Jun 06, 2011 14.67 15.17 14.55 15.11 41,171 +0.23(+1.56%)
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.