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 (%)
Dec 31, 2021 45.01 0 -0.72(-1.57%)
Dec 30, 2021 46.01 46.61 45.62 45.73 29,569 -0.16(-0.35%)
Dec 29, 2021 46.22 46.92 45.81 45.89 45,180 -0.45(-0.97%)
Dec 28, 2021 45.86 47.01 45.51 46.34 58,854 +0.25(+0.54%)
Dec 27, 2021 45.49 46.09 45.03 46.09 26,469 +0.66(+1.45%)
Dec 23, 2021 45.62 45.93 45.18 45.43 100,556 +0.09(+0.20%)
Dec 22, 2021 44.55 45.34 44.31 45.34 50,557 +0.60(+1.34%)
Dec 21, 2021 43.95 45.58 43.95 44.74 65,131 +1.05(+2.40%)
Dec 20, 2021 42.62 44.13 42.27 43.69 83,365 +1.28(+3.02%)
Dec 17, 2021 43.16 43.45 41.92 42.41 333,283 -0.70(-1.62%)
Dec 16, 2021 43.38 44.05 42.74 43.11 136,720 +0.41(+0.96%)
Dec 15, 2021 44.01 44.01 42.17 42.70 118,342 -0.96(-2.20%)
Dec 14, 2021 44.01 44.74 43.63 43.66 99,151 -0.23(-0.52%)
Dec 13, 2021 44.50 45.17 43.76 43.89 103,270 -0.91(-2.03%)
Dec 10, 2021 44.86 44.86 44.02 44.80 44,226 +0.39(+0.88%)
Dec 09, 2021 44.29 44.67 43.86 44.41 66,510 -0.18(-0.40%)
Dec 08, 2021 45.08 45.18 44.27 44.59 51,172 -0.19(-0.42%)
Dec 07, 2021 45.96 46.05 44.57 44.78 59,288 -0.76(-1.67%)
Dec 06, 2021 45.29 46.25 43.78 45.54 57,485 +0.92(+2.06%)
Dec 03, 2021 45.52 45.52 44.31 44.62 47,988 -0.69(-1.52%)
Dec 02, 2021 44.11 45.66 43.88 45.31 79,181 +1.70(+3.90%)
Dec 01, 2021 45.78 46.08 43.61 43.61 94,919 -0.99(-2.22%)
Nov 30, 2021 45.00 45.18 44.15 44.60 107,814 -0.61(-1.35%)
Nov 29, 2021 46.36 46.36 44.94 45.21 65,664 -0.30(-0.66%)
Nov 26, 2021 46.48 46.75 45.10 45.51 66,404 -2.59(-5.38%)
Nov 24, 2021 48.91 49.37 48.10 48.10 38,380 -1.17(-2.37%)
Nov 23, 2021 48.94 49.43 48.46 49.27 56,631 +0.79(+1.63%)
Nov 22, 2021 49.00 50.00 48.45 48.48 67,663 -0.10(-0.21%)
Nov 19, 2021 48.06 48.78 47.83 48.58 84,278 -0.08(-0.16%)
Nov 18, 2021 48.64 48.79 48.60 48.66 60,485 -0.25(-0.51%)
Nov 17, 2021 49.16 49.16 48.40 48.91 44,223 -0.66(-1.33%)
Nov 16, 2021 49.46 49.74 49.03 49.57 75,736 -0.08(-0.16%)
Nov 15, 2021 49.41 49.70 49.15 49.65 71,887 +0.31(+0.63%)
Nov 12, 2021 50.29 50.29 48.88 49.34 30,418 -0.69(-1.38%)
Nov 11, 2021 49.31 50.12 49.18 50.03 53,464 +0.79(+1.60%)
Nov 10, 2021 49.24 49.24 56,095 +0.09(+0.18%)
Nov 09, 2021 48.83 49.30 48.70 49.15 89,927 -0.14(-0.28%)
Nov 08, 2021 49.40 49.43 48.86 49.29 42,080 +0.20(+0.41%)
Nov 05, 2021 48.56 49.62 48.51 49.09 70,137 +1.20(+2.51%)
Nov 04, 2021 48.74 48.74 47.48 47.89 49,152 -0.87(-1.78%)
Nov 03, 2021 47.92 49.06 47.87 48.76 68,302 +0.58(+1.20%)
Nov 02, 2021 47.92 48.54 47.77 48.18 71,197 +0.22(+0.46%)
Nov 01, 2021 46.93 48.27 46.86 47.96 80,541 +1.62(+3.50%)
Oct 29, 2021 45.98 46.62 46.34 57,766 +0.10(+0.22%)
Oct 28, 2021 45.77 46.65 45.77 46.24 36,618 +0.55(+1.20%)
Oct 27, 2021 47.28 47.50 45.69 45.69 52,249 -2.01(-4.21%)
Oct 26, 2021 46.84 47.70 57,215 +0.34(+0.71%)
Oct 25, 2021 49.80 49.80 46.36 47.36 57,662 -2.26(-4.55%)
Oct 22, 2021 49.27 49.72 48.86 49.62 38,937 +0.09(+0.18%)
Oct 21, 2021 49.62 49.99 49.43 49.53 91,749 -0.11(-0.22%)
Oct 20, 2021 48.35 49.68 48.16 49.64 168,669 +1.30(+2.69%)
Oct 19, 2021 48.45 48.45 47.72 48.34 36,079 +0.05(+0.10%)
Oct 18, 2021 48.57 48.98 48.16 48.29 91,572 -0.43(-0.88%)
Oct 15, 2021 49.29 49.53 48.55 48.72 92,532 +0.20(+0.41%)
Oct 14, 2021 48.80 48.84 48.21 48.52 129,501 +0.25(+0.51%)
Oct 13, 2021 48.59 48.59 47.42 48.27 38,800 -0.50(-1.02%)
Oct 12, 2021 48.13 48.92 48.00 48.76 65,997 +0.69(+1.43%)
Oct 11, 2021 48.71 48.74 48.06 48.08 67,336 -0.61(-1.25%)
Oct 08, 2021 48.44 49.05 48.18 48.69 96,328 +0.00(+0.00%)
Oct 07, 2021 48.11 49.31 47.43 48.69 66,905 +0.98(+2.06%)
Oct 06, 2021 47.22 47.78 46.49 47.70 46,280 +0.04(+0.08%)
Oct 05, 2021 47.08 47.91 46.00 47.66 104,426 +0.66(+1.40%)
Oct 04, 2021 46.55 47.21 46.40 47.01 82,300 +0.46(+0.98%)
Oct 01, 2021 45.99 47.06 45.68 46.55 70,827 +0.82(+1.80%)
Sep 30, 2021 46.47 46.73 45.54 45.72 50,751 -0.66(-1.41%)
Sep 29, 2021 45.37 46.52 44.71 46.38 56,263 +1.10(+2.44%)
Sep 28, 2021 44.73 45.54 44.46 45.28 66,480 +0.38(+0.84%)
Sep 27, 2021 42.40 45.03 42.40 44.90 67,930 +2.90(+6.91%)
Sep 24, 2021 41.18 42.12 40.86 42.00 43,067 +0.64(+1.54%)
Sep 23, 2021 39.76 41.60 39.62 41.36 53,433 +1.58(+3.97%)
Sep 22, 2021 38.75 40.11 38.69 39.78 44,981 +1.41(+3.68%)
Sep 21, 2021 38.89 39.01 38.11 38.37 45,933 -0.22(-0.57%)
Sep 20, 2021 38.62 38.68 37.94 38.59 80,213 -0.95(-2.41%)
Sep 17, 2021 38.83 39.55 38.68 39.54 324,966 +0.64(+1.64%)
Sep 16, 2021 39.76 39.76 38.82 38.90 58,872 -0.61(-1.53%)
Sep 15, 2021 39.06 39.60 38.83 39.51 121,741 +0.73(+1.87%)
Sep 14, 2021 39.67 39.67 38.54 38.79 63,887 -0.60(-1.51%)
Sep 13, 2021 38.77 39.52 38.69 39.38 82,123 +0.80(+2.06%)
Sep 10, 2021 39.44 39.57 38.53 38.59 77,772 -0.68(-1.72%)
Sep 09, 2021 39.36 39.70 39.09 39.26 53,457 -0.04(-0.10%)
Sep 08, 2021 39.61 39.69 39.09 39.30 50,500 -0.31(-0.78%)
Sep 07, 2021 40.26 40.59 39.61 39.61 60,394 -0.58(-1.43%)
Sep 03, 2021 40.52 40.63 39.99 40.19 24,605 -0.24(-0.59%)
Sep 02, 2021 40.64 40.98 40.03 40.43 41,130 -0.03(-0.07%)
Sep 01, 2021 40.87 40.87 39.73 40.45 42,472 -0.10(-0.25%)
Aug 31, 2021 40.18 40.62 39.91 40.55 58,796 +0.59(+1.47%)
Aug 30, 2021 40.78 40.78 39.89 39.97 51,436 -1.12(-2.73%)
Aug 27, 2021 39.84 41.11 39.84 41.09 75,455 +1.50(+3.79%)
Aug 26, 2021 40.28 40.48 39.59 39.59 61,868 -0.45(-1.12%)
Aug 25, 2021 39.83 40.59 39.78 40.04 50,778 +0.13(+0.32%)
Aug 24, 2021 40.40 40.45 39.73 39.91 47,343 -0.54(-1.33%)
Aug 23, 2021 40.31 40.47 40.04 40.45 32,271 +0.41(+1.02%)
Aug 20, 2021 39.12 40.08 39.12 40.04 84,317 +0.71(+1.79%)
Aug 19, 2021 39.10 39.52 38.92 39.33 74,028 -0.28(-0.70%)
Aug 18, 2021 39.97 40.37 39.54 39.61 61,538 -0.49(-1.21%)
Aug 17, 2021 40.18 40.66 39.51 40.10 53,244 -0.37(-0.91%)
Aug 16, 2021 39.91 40.85 39.77 40.47 36,147 -0.13(-0.32%)
Aug 13, 2021 41.28 41.28 40.55 40.59 41,940 -0.55(-1.33%)
Aug 12, 2021 41.56 41.56 41.07 41.14 47,420 -0.27(-0.65%)
Aug 11, 2021 40.75 41.47 40.40 41.41 39,034 +0.83(+2.03%)
Aug 10, 2021 39.94 40.66 39.74 40.58 26,127 +0.61(+1.52%)
Aug 09, 2021 40.32 40.71 39.96 39.98 52,140 -0.65(-1.59%)
Aug 06, 2021 39.60 40.97 39.59 40.62 141,709 +1.59(+4.07%)
Aug 05, 2021 38.29 39.03 38.08 39.03 85,657 +0.98(+2.59%)
Aug 04, 2021 38.22 38.70 37.97 38.05 33,954 -0.76(-1.95%)
Aug 03, 2021 38.54 39.00 37.82 38.80 56,110 +0.48(+1.24%)
Aug 02, 2021 39.08 39.75 38.23 38.33 68,255 -0.57(-1.46%)
Jul 30, 2021 40.19 40.19 38.86 38.89 47,773 -0.27(-0.69%)
Jul 29, 2021 38.95 39.47 38.51 39.16 41,625 +0.38(+0.97%)
Jul 28, 2021 38.58 39.21 38.12 38.79 70,229 +0.37(+0.95%)
Jul 27, 2021 38.48 38.80 38.25 38.42 34,639 -0.38(-0.99%)
Jul 26, 2021 38.76 39.65 38.74 38.81 71,009 +0.25(+0.64%)
Jul 23, 2021 40.39 40.39 38.45 38.56 43,649 +0.39(+1.03%)
Jul 22, 2021 39.26 39.94 38.14 38.17 39,808 -1.41(-3.57%)
Jul 21, 2021 39.35 40.11 39.24 39.58 60,533 +0.78(+2.01%)
Jul 20, 2021 38.44 39.93 38.44 38.80 136,856 +0.35(+0.90%)
Jul 19, 2021 39.44 39.87 38.23 38.45 122,378 -1.19(-3.01%)
Jul 16, 2021 40.40 40.54 39.51 39.65 122,042 -0.43(-1.08%)
Jul 15, 2021 39.42 40.25 39.41 40.08 95,626 +0.33(+0.82%)
Jul 14, 2021 39.77 40.49 39.55 39.76 63,153 +0.07(+0.17%)
Jul 13, 2021 40.05 40.05 39.40 39.69 34,416 -0.77(-1.90%)
Jul 12, 2021 39.72 40.58 39.41 40.46 35,862 +0.20(+0.49%)
Jul 09, 2021 39.51 40.26 39.17 40.26 45,591 +1.49(+3.84%)
Jul 08, 2021 38.47 39.22 38.17 38.77 38,446 -0.67(-1.70%)
Jul 07, 2021 38.90 40.06 38.90 39.44 49,409 +0.17(+0.43%)
Jul 06, 2021 40.62 40.62 39.26 39.27 68,034 -1.54(-3.77%)
Jul 02, 2021 41.78 41.78 40.79 40.81 41,790 -1.06(-2.52%)
Jul 01, 2021 42.05 42.40 41.74 41.87 72,162 +0.23(+0.55%)
Jun 30, 2021 41.41 41.91 41.41 41.64 89,427 -0.04(-0.09%)
Jun 29, 2021 42.14 42.38 41.66 41.68 74,700 -0.09(-0.21%)
Jun 28, 2021 42.50 42.50 41.23 41.77 101,434 -0.95(-2.22%)
Jun 25, 2021 43.30 43.65 42.54 42.72 338,425 -0.46(-1.07%)
Jun 24, 2021 42.96 43.32 42.49 43.18 59,960 +0.53(+1.25%)
Jun 23, 2021 43.46 43.46 42.60 42.65 68,548 -0.55(-1.28%)
Jun 22, 2021 43.48 43.48 42.68 43.20 62,142 -0.41(-0.95%)
Jun 21, 2021 42.17 43.81 42.06 43.61 112,638 +1.92(+4.62%)
Jun 18, 2021 43.45 43.86 41.67 41.69 348,210 -2.65(-5.97%)
Jun 17, 2021 46.48 46.48 44.29 44.33 62,784 -1.94(-4.20%)
Jun 16, 2021 45.81 46.70 45.18 46.28 81,585 +0.16(+0.34%)
Jun 15, 2021 45.75 46.48 45.39 46.12 57,068 +0.71(+1.56%)
Jun 14, 2021 45.98 46.50 45.09 45.41 81,335 -0.42(-0.93%)
Jun 11, 2021 46.08 46.66 45.69 45.83 72,874 -0.03(-0.06%)
Jun 10, 2021 47.75 48.10 45.85 45.86 88,006 -1.28(-2.72%)
Jun 09, 2021 48.42 48.68 47.15 47.15 106,404 -1.39(-2.87%)
Jun 08, 2021 47.91 49.18 47.73 48.54 272,758 +0.36(+0.74%)
Jun 07, 2021 47.83 48.18 47.44 48.18 66,212 +0.68(+1.43%)
Jun 04, 2021 47.94 47.96 46.91 47.50 78,544 -0.24(-0.50%)
Jun 03, 2021 48.03 48.03 47.53 47.74 77,534 -0.10(-0.21%)
Jun 02, 2021 48.06 48.15 47.59 47.84 65,611 -0.35(-0.72%)
Jun 01, 2021 47.76 48.36 46.71 48.18 84,915 +1.01(+2.13%)
May 28, 2021 47.16 47.33 46.16 47.18 62,032 +0.34(+0.72%)
May 27, 2021 46.57 47.27 46.57 46.84 89,956 +0.77(+1.67%)
May 26, 2021 45.23 46.28 45.00 46.07 74,582 +1.06(+2.35%)
May 25, 2021 46.63 47.15 44.79 45.02 69,891 -1.55(-3.33%)
May 24, 2021 46.98 46.98 46.01 46.57 49,853 -0.43(-0.92%)
May 21, 2021 46.18 47.22 45.66 47.00 79,436 +1.13(+2.47%)
May 20, 2021 45.78 46.07 44.82 45.86 57,496 -0.09(-0.19%)
May 19, 2021 45.78 46.13 44.91 45.95 78,282 -0.37(-0.79%)
May 18, 2021 47.33 47.79 46.32 46.32 82,929 -1.22(-2.57%)
May 17, 2021 45.97 47.54 45.95 47.54 113,996 +0.58(+1.24%)
May 14, 2021 46.61 47.00 46.18 46.96 44,925 +0.71(+1.54%)
May 13, 2021 44.55 46.62 44.25 46.25 129,451 +1.63(+3.65%)
May 12, 2021 45.30 45.35 44.46 44.62 57,022 -0.37(-0.81%)
May 11, 2021 45.79 45.79 44.91 44.99 42,030 -0.47(-1.04%)
May 10, 2021 46.52 47.02 45.46 45.46 45,133 -0.95(-2.04%)
May 07, 2021 45.76 46.46 45.66 46.41 52,063 +0.11(+0.23%)
May 06, 2021 45.92 46.30 45.15 46.30 81,962 +0.59(+1.30%)
May 05, 2021 45.28 45.93 44.41 45.71 220,761 +0.40(+0.89%)
May 04, 2021 45.11 45.78 44.96 45.30 123,939 -0.13(-0.28%)
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.