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, 2016 28.13 28.15 27.81 28.00 42,124 -0.03(-0.09%)
Aug 30, 2016 27.80 28.13 27.80 28.02 14,985 +0.13(+0.47%)
Aug 29, 2016 27.69 27.94 27.46 27.89 38,732 +0.13(+0.47%)
Aug 26, 2016 27.64 27.81 27.46 27.76 35,176 +0.07(+0.25%)
Aug 25, 2016 27.40 27.71 27.40 27.69 33,615 +0.17(+0.63%)
Aug 24, 2016 27.36 27.53 27.07 27.52 40,290 +0.24(+0.89%)
Aug 23, 2016 27.12 27.40 27.03 27.27 32,565 +0.24(+0.90%)
Aug 22, 2016 26.95 27.16 26.92 27.03 34,848 +0.10(+0.36%)
Aug 19, 2016 26.76 27.07 26.70 26.93 64,861 +0.05(+0.19%)
Aug 18, 2016 26.89 26.89 26.59 26.88 44,175 +0.02(+0.06%)
Aug 17, 2016 26.90 26.98 26.67 26.86 24,519 +0.00(+0.00%)
Aug 16, 2016 26.71 26.97 26.62 26.86 39,488 +0.10(+0.36%)
Aug 15, 2016 26.56 26.86 26.48 26.77 28,694 +0.29(+1.08%)
Aug 12, 2016 26.71 26.71 26.19 26.48 37,115 -0.10(-0.36%)
Aug 11, 2016 26.33 26.69 26.27 26.58 30,518 +0.25(+0.96%)
Aug 10, 2016 26.05 26.38 26.04 26.33 42,789 +0.04(+0.17%)
Aug 09, 2016 26.12 26.30 26.02 26.28 40,668 +0.20(+0.77%)
Aug 08, 2016 25.89 26.14 25.89 26.08 49,704 +0.16(+0.60%)
Aug 05, 2016 25.48 26.04 25.48 25.93 27,165 +0.65(+2.58%)
Aug 04, 2016 25.35 25.46 25.14 25.27 25,969 -0.03(-0.10%)
Aug 03, 2016 25.38 25.38 25.11 25.30 94,604 -0.04(-0.17%)
Aug 02, 2016 25.37 25.39 25.17 25.34 38,286 +0.02(+0.07%)
Aug 01, 2016 25.61 25.61 25.28 25.32 19,069 -0.20(-0.78%)
Jul 29, 2016 25.62 25.82 25.51 25.52 37,546 -0.10(-0.37%)
Jul 28, 2016 25.68 25.72 25.30 25.62 29,377 +0.01(+0.03%)
Jul 27, 2016 25.88 25.90 25.50 25.61 24,368 -0.04(-0.17%)
Jul 26, 2016 25.82 25.85 25.58 25.66 25,654 +0.01(+0.03%)
Jul 25, 2016 25.52 25.69 25.37 25.65 37,565 -0.09(-0.34%)
Jul 22, 2016 25.18 25.95 25.18 25.73 76,993 +0.92(+3.73%)
Jul 21, 2016 25.08 25.09 24.73 24.81 31,246 -0.36(-1.44%)
Jul 20, 2016 25.59 25.59 25.08 25.17 35,240 -0.29(-1.15%)
Jul 19, 2016 25.53 25.66 25.39 25.46 42,961 -0.06(-0.24%)
Jul 18, 2016 25.72 25.87 25.51 25.53 29,588 -0.27(-1.04%)
Jul 15, 2016 25.78 25.79 25.55 25.79 33,428 +0.18(+0.71%)
Jul 14, 2016 25.77 25.85 25.58 25.61 33,756 +0.06(+0.24%)
Jul 13, 2016 25.31 25.60 25.09 25.55 54,879 +0.22(+0.85%)
Jul 12, 2016 24.95 25.81 24.79 25.34 77,249 +0.57(+2.30%)
Jul 11, 2016 24.90 24.90 24.66 24.77 165,272 -0.16(-0.62%)
Jul 08, 2016 24.63 24.49 24.49 24.92 35,398 +0.43(+1.76%)
Jul 07, 2016 24.48 25.39 24.38 24.49 43,010 -0.08(-0.32%)
Jul 05, 2016 24.95 24.95 24.40 24.57 46,244 -0.47(-1.86%)
Jul 01, 2016 25.07 25.03 25.03 25.03 37,032 -0.20(-0.79%)
Jun 30, 2016 24.70 25.24 24.33 25.23 71,751 +0.57(+2.31%)
Jun 29, 2016 24.32 24.70 23.77 24.66 79,897 +0.51(+2.11%)
Jun 28, 2016 24.30 24.38 24.05 24.15 69,153 +0.10(+0.40%)
Jun 27, 2016 24.71 24.71 23.88 24.06 66,801 -0.73(-2.96%)
Jun 24, 2016 24.97 25.29 24.51 24.79 146,357 -1.02(-3.95%)
Jun 23, 2016 25.57 26.10 25.57 25.81 64,212 +0.50(+1.98%)
Jun 22, 2016 25.35 25.78 25.31 25.31 48,263 +0.09(+0.34%)
Jun 21, 2016 25.07 25.33 24.73 25.22 83,923 +0.25(+1.00%)
Jun 20, 2016 25.15 25.40 24.64 24.97 80,373 +0.02(+0.07%)
Jun 17, 2016 25.21 25.27 24.73 24.96 133,307 -0.20(-0.79%)
Jun 16, 2016 25.24 25.24 24.89 25.15 42,869 -0.15(-0.58%)
Jun 15, 2016 25.64 25.82 25.28 25.30 63,863 -0.35(-1.38%)
Jun 14, 2016 25.96 26.10 25.65 25.66 74,509 -0.34(-1.30%)
Jun 13, 2016 26.08 26.21 25.88 25.99 70,086 -0.13(-0.50%)
Jun 10, 2016 25.99 26.27 25.99 26.12 58,436 +0.03(+0.10%)
Jun 09, 2016 26.05 26.15 25.85 26.10 100,306 -0.10(-0.40%)
Jun 08, 2016 25.92 26.38 25.92 26.20 81,778 +0.28(+1.07%)
Jun 07, 2016 25.83 26.11 25.61 25.92 48,623 +0.08(+0.30%)
Jun 06, 2016 25.66 25.92 25.59 25.85 38,521 +0.35(+1.39%)
Jun 03, 2016 25.59 25.59 25.11 25.49 37,450 -0.21(-0.81%)
Jun 02, 2016 25.62 25.72 25.40 25.70 35,754 +0.08(+0.30%)
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.