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, 2007 15.87 16.02 15.83 15.83 1,832 -0.36(-2.21%)
Oct 30, 2007 16.19 16.19 16.19 16.19 0 +0.00(+0.00%)
Oct 29, 2007 16.33 16.33 16.19 16.19 558 +0.18(+1.12%)
Oct 26, 2007 15.93 16.01 15.93 16.01 659 +0.03(+0.21%)
Oct 25, 2007 15.98 15.98 15.98 15.98 139 -0.13(-0.83%)
Oct 24, 2007 16.21 16.21 16.11 16.11 558 +0.01(+0.04%)
Oct 23, 2007 16.11 16.11 16.11 16.11 0 +0.00(+0.00%)
Oct 22, 2007 16.11 16.11 16.11 16.11 1,257 +0.06(+0.36%)
Oct 19, 2007 16.30 16.30 16.05 16.05 3,791 -0.38(-2.31%)
Oct 18, 2007 16.37 16.43 16.33 16.43 1,257 +0.11(+0.70%)
Oct 17, 2007 16.31 16.61 15.95 16.31 4,259 +0.01(+0.04%)
Oct 16, 2007 15.91 16.31 15.83 16.31 1,865 +0.42(+2.66%)
Oct 15, 2007 15.73 15.88 15.73 15.88 1,117 +0.16(+1.00%)
Oct 12, 2007 15.75 15.75 15.55 15.73 2,794 -0.02(-0.14%)
Oct 11, 2007 15.68 15.75 15.68 15.75 3,069 +0.07(+0.46%)
Oct 10, 2007 15.88 15.88 15.66 15.68 6,886 +0.06(+0.41%)
Oct 09, 2007 15.52 15.77 15.47 15.61 5,392 -0.31(-1.98%)
Oct 08, 2007 16.08 16.11 15.93 15.93 1,117 +0.14(+0.86%)
Oct 05, 2007 15.95 15.95 15.79 15.79 349 -0.11(-0.72%)
Oct 04, 2007 15.91 15.91 15.91 15.91 139 -0.02(-0.13%)
Oct 03, 2007 15.91 15.93 15.80 15.93 838 +0.18(+1.14%)
Oct 02, 2007 15.83 15.83 15.63 15.75 488 +0.00(+0.00%)
Oct 01, 2007 15.75 15.75 15.73 15.75 4,247 +0.00(+0.00%)
Sep 28, 2007 15.73 15.75 15.70 15.75 558 +0.01(+0.05%)
Sep 27, 2007 15.75 15.75 15.13 15.74 18,755 +0.01(+0.09%)
Sep 26, 2007 15.76 15.76 15.73 15.73 838 -0.04(-0.27%)
Sep 25, 2007 15.77 15.77 15.77 15.77 349 -0.05(-0.32%)
Sep 24, 2007 15.49 15.82 15.49 15.82 4,610 -0.06(-0.36%)
Sep 21, 2007 15.53 15.91 15.53 15.88 2,036 +0.14(+0.86%)
Sep 20, 2007 15.75 15.81 15.72 15.74 4,794 -0.01(-0.05%)
Sep 19, 2007 15.71 15.75 15.71 15.75 698 +0.04(+0.27%)
Sep 18, 2007 15.97 15.97 15.53 15.70 18,305 -0.62(-3.81%)
Sep 17, 2007 15.50 16.33 15.50 16.33 7,201 +0.72(+4.58%)
Sep 14, 2007 15.50 15.63 15.50 15.61 1,117 -0.12(-0.77%)
Sep 13, 2007 15.43 15.73 15.43 15.73 8,242 +0.18(+1.15%)
Sep 12, 2007 15.50 15.76 15.48 15.55 7,510 -0.38(-2.38%)
Sep 11, 2007 16.41 16.41 15.93 15.93 1,017 -0.46(-2.79%)
Sep 10, 2007 16.36 16.39 16.03 16.39 5,074 +0.05(+0.31%)
Sep 07, 2007 16.14 16.38 16.14 16.34 8,671 +0.39(+2.42%)
Sep 06, 2007 15.78 16.71 15.75 15.96 3,878 +0.15(+0.95%)
Sep 05, 2007 16.11 16.11 15.74 15.80 4,156 -0.38(-2.34%)
Sep 04, 2007 16.13 16.28 15.82 16.18 5,238 -0.01(-0.04%)
Aug 31, 2007 16.28 16.46 16.19 16.19 923 -0.07(-0.44%)
Aug 30, 2007 16.26 16.28 16.14 16.26 2,514 +0.20(+1.25%)
Aug 29, 2007 15.97 16.38 15.78 16.06 3,826 +0.31(+2.00%)
Aug 28, 2007 15.75 15.77 15.56 15.75 6,545 -0.01(-0.09%)
Aug 27, 2007 15.72 15.76 15.40 15.76 4,776 +0.08(+0.50%)
Aug 24, 2007 15.59 15.82 15.59 15.68 6,957 -0.09(-0.54%)
Aug 23, 2007 15.77 16.03 15.70 15.77 5,734 -0.03(-0.18%)
Aug 22, 2007 15.88 15.88 15.75 15.80 3,436 -0.12(-0.76%)
Aug 21, 2007 15.81 15.92 15.58 15.92 2,374 +0.17(+1.09%)
Aug 20, 2007 15.50 15.93 15.50 15.75 3,290 +0.18(+1.15%)
Aug 17, 2007 15.91 15.91 15.57 15.57 4,839 -0.18(-1.14%)
Aug 16, 2007 15.78 15.78 15.72 15.75 10,758 -0.16(-0.99%)
Aug 15, 2007 15.93 15.93 15.41 15.91 1,123 +0.01(+0.09%)
Aug 14, 2007 15.75 15.93 15.12 15.89 3,827 +0.32(+2.07%)
Aug 13, 2007 15.60 15.80 15.05 15.57 20,236 -0.04(-0.23%)
Aug 10, 2007 15.43 15.80 15.43 15.60 6,750 -0.01(-0.05%)
Aug 09, 2007 15.56 15.75 15.50 15.61 3,179 -0.77(-4.72%)
Aug 08, 2007 16.41 16.43 16.26 16.38 3,372 -0.11(-0.65%)
Aug 07, 2007 15.72 16.49 15.72 16.49 3,136 +0.31(+1.95%)
Aug 06, 2007 16.09 16.18 15.82 16.18 4,051 +0.26(+1.66%)
Aug 03, 2007 15.91 16.23 15.85 15.91 4,202 +0.01(+0.04%)
Aug 02, 2007 15.75 15.98 15.75 15.91 2,944 +0.09(+0.59%)
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.