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 (%)
Oct 31, 2011 13.90 14.20 13.68 13.89 26,495 -0.24(-1.71%)
Oct 28, 2011 14.52 14.54 14.03 14.13 28,256 -0.39(-2.71%)
Oct 27, 2011 14.18 14.56 13.91 14.52 84,474 +0.93(+6.84%)
Oct 26, 2011 13.42 13.68 13.17 13.59 31,302 +0.42(+3.22%)
Oct 25, 2011 13.68 13.68 13.04 13.17 28,654 -0.57(-4.13%)
Oct 24, 2011 13.56 14.03 13.37 13.74 35,287 +0.18(+1.34%)
Oct 21, 2011 13.38 13.56 13.10 13.56 35,010 +0.42(+3.23%)
Oct 20, 2011 13.12 13.22 12.71 13.13 17,397 +0.09(+0.70%)
Oct 19, 2011 13.53 13.56 12.96 13.04 27,754 -0.51(-3.74%)
Oct 18, 2011 13.24 13.67 13.13 13.55 48,965 +0.43(+3.29%)
Oct 17, 2011 13.73 13.77 13.07 13.12 34,346 -0.76(-5.50%)
Oct 14, 2011 13.68 13.94 13.31 13.88 28,774 +0.29(+2.17%)
Oct 13, 2011 13.53 13.59 13.23 13.59 14,823 -0.02(-0.11%)
Oct 12, 2011 13.31 13.74 13.31 13.60 31,040 +0.33(+2.51%)
Oct 11, 2011 13.03 13.36 12.85 13.27 35,290 +0.14(+1.10%)
Oct 10, 2011 12.71 13.16 12.59 13.13 38,562 +0.63(+5.02%)
Oct 07, 2011 12.97 12.99 12.44 12.50 55,116 -0.51(-3.90%)
Oct 06, 2011 12.85 13.09 12.68 13.00 42,469 +0.04(+0.29%)
Oct 05, 2011 13.20 13.20 12.71 12.97 39,235 -0.28(-2.11%)
Oct 04, 2011 11.97 13.59 11.91 13.25 81,029 +1.10(+9.03%)
Oct 03, 2011 12.41 12.83 12.14 12.15 63,179 -0.39(-3.08%)
Sep 30, 2011 12.32 12.97 12.32 12.54 80,557 +0.01(+0.06%)
Sep 29, 2011 12.47 12.58 12.19 12.53 22,950 +0.33(+2.67%)
Sep 28, 2011 12.85 12.85 12.18 12.20 40,698 -0.41(-3.24%)
Sep 27, 2011 12.76 12.92 12.45 12.61 48,325 +0.06(+0.48%)
Sep 26, 2011 12.45 12.60 12.30 12.55 26,242 +0.23(+1.84%)
Sep 23, 2011 12.32 12.63 12.27 12.32 33,463 +0.03(+0.25%)
Sep 22, 2011 12.29 12.97 12.12 12.29 90,747 -0.29(-2.29%)
Sep 21, 2011 13.20 13.24 12.56 12.58 42,386 -0.57(-4.37%)
Sep 20, 2011 13.57 13.57 13.16 13.16 35,422 -0.39(-2.85%)
Sep 19, 2011 13.67 13.84 13.50 13.54 25,844 -0.40(-2.88%)
Sep 16, 2011 13.59 14.00 13.43 13.94 69,552 +0.45(+3.31%)
Sep 15, 2011 13.53 13.53 13.34 13.50 33,031 -0.05(-0.34%)
Sep 14, 2011 13.39 13.68 13.20 13.54 26,883 +0.25(+1.88%)
Sep 13, 2011 13.31 13.40 13.18 13.29 21,262 +0.08(+0.57%)
Sep 12, 2011 12.77 13.31 12.68 13.22 57,019 +0.29(+2.22%)
Sep 09, 2011 13.22 13.22 12.75 12.93 49,913 -0.42(-3.17%)
Sep 08, 2011 13.56 13.72 13.12 13.35 38,845 -0.33(-2.38%)
Sep 07, 2011 13.31 13.72 13.31 13.68 60,533 +0.49(+3.73%)
Sep 06, 2011 13.05 13.29 12.91 13.19 42,749 -0.09(-0.68%)
Sep 02, 2011 13.67 13.75 13.25 13.28 52,403 -0.64(-4.57%)
Sep 01, 2011 14.42 14.50 13.88 13.91 55,331 -0.47(-3.26%)
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%)
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.