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, 2020 26.42 26.56 26.12 26.14 121,516 -0.42(-1.60%)
Aug 28, 2020 26.89 26.89 26.32 26.56 109,757 +0.00(+0.00%)
Aug 27, 2020 26.04 26.70 26.04 26.56 74,541 +0.47(+1.81%)
Aug 26, 2020 26.32 26.61 26.03 26.09 88,899 -0.43(-1.63%)
Aug 25, 2020 26.58 26.87 26.18 26.52 68,874 +0.11(+0.40%)
Aug 24, 2020 25.79 26.42 25.34 26.42 76,456 +0.91(+3.55%)
Aug 21, 2020 25.80 25.92 25.33 25.51 49,115 -0.27(-1.05%)
Aug 20, 2020 25.89 25.96 25.53 25.78 65,487 -0.49(-1.87%)
Aug 19, 2020 26.07 26.74 25.64 26.27 53,390 +0.22(+0.83%)
Aug 18, 2020 26.83 27.17 25.90 26.05 75,908 -0.63(-2.36%)
Aug 17, 2020 27.07 27.07 26.55 26.69 42,994 -0.45(-1.67%)
Aug 14, 2020 26.91 27.29 26.68 27.14 44,339 +0.02(+0.07%)
Aug 13, 2020 27.31 27.47 26.95 27.12 53,317 -0.43(-1.57%)
Aug 12, 2020 28.26 28.46 27.21 27.55 52,867 -0.13(-0.45%)
Aug 11, 2020 27.95 28.35 27.68 27.68 180,847 +0.30(+1.09%)
Aug 10, 2020 27.28 28.26 27.05 27.38 122,821 +0.23(+0.85%)
Aug 07, 2020 25.76 27.15 25.56 27.15 82,240 +1.24(+4.80%)
Aug 06, 2020 25.75 26.13 25.74 25.91 69,873 +0.05(+0.19%)
Aug 05, 2020 25.48 25.95 25.12 25.86 261,053 +0.70(+2.79%)
Aug 04, 2020 25.29 25.29 24.91 25.15 54,396 -0.12(-0.46%)
Aug 03, 2020 25.18 25.36 24.83 25.27 55,492 +0.19(+0.77%)
Jul 31, 2020 25.44 25.54 24.65 25.08 67,080 -0.46(-1.81%)
Jul 30, 2020 25.61 25.90 25.12 25.54 46,482 -0.67(-2.55%)
Jul 29, 2020 25.55 26.29 25.42 26.21 73,235 +0.57(+2.23%)
Jul 28, 2020 25.50 25.93 25.50 25.63 63,481 +0.04(+0.15%)
Jul 27, 2020 26.46 26.46 25.49 25.60 106,319 -0.93(-3.52%)
Jul 24, 2020 26.82 27.21 26.50 26.53 56,643 -0.26(-0.96%)
Jul 23, 2020 26.17 26.82 26.07 26.79 90,934 +0.63(+2.41%)
Jul 22, 2020 26.43 27.03 25.75 26.16 105,018 -1.05(-3.85%)
Jul 21, 2020 25.89 27.43 25.67 27.21 161,391 +2.55(+10.32%)
Jul 20, 2020 24.85 24.90 24.41 24.66 85,142 -0.39(-1.54%)
Jul 17, 2020 25.58 25.82 24.88 25.05 75,630 -0.61(-2.36%)
Jul 16, 2020 25.24 25.92 25.10 25.65 85,405 +0.28(+1.09%)
Jul 15, 2020 25.02 25.72 24.89 25.38 161,317 +1.12(+4.60%)
Jul 14, 2020 24.39 24.94 23.94 24.26 139,057 -0.22(-0.90%)
Jul 13, 2020 24.33 24.93 23.72 24.48 118,716 +0.44(+1.82%)
Jul 10, 2020 22.84 24.07 22.84 24.04 176,540 +1.16(+5.08%)
Jul 09, 2020 23.72 24.30 22.78 22.88 98,090 -0.97(-4.08%)
Jul 08, 2020 24.10 24.52 23.47 23.85 115,824 -0.28(-1.15%)
Jul 07, 2020 24.61 24.77 23.97 24.13 70,713 -0.75(-3.03%)
Jul 06, 2020 25.71 26.01 24.64 24.88 85,757 -0.12(-0.50%)
Jul 02, 2020 25.84 26.10 24.89 25.01 70,490 -0.14(-0.57%)
Jul 01, 2020 26.40 26.85 25.00 25.15 86,149 -1.22(-4.63%)
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%)
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.