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 (%)
Sep 29, 2017 38.75 39.15 38.75 38.97 49,111 +0.18(+0.46%)
Sep 28, 2017 38.79 38.84 38.08 38.79 26,175 +0.13(+0.35%)
Sep 27, 2017 37.68 38.92 37.32 38.66 51,297 +1.33(+3.58%)
Sep 26, 2017 37.15 37.55 36.83 37.32 44,797 +0.36(+0.96%)
Sep 25, 2017 37.19 37.28 36.81 36.97 22,851 -0.18(-0.48%)
Sep 22, 2017 36.97 37.23 36.97 37.15 28,388 +0.04(+0.12%)
Sep 21, 2017 37.06 37.19 36.92 37.10 24,377 +0.09(+0.24%)
Sep 20, 2017 36.83 37.32 36.61 37.01 46,367 +0.44(+1.22%)
Sep 19, 2017 36.61 36.92 36.48 36.57 39,280 -0.13(-0.36%)
Sep 18, 2017 36.26 36.84 36.26 36.70 17,767 +0.53(+1.48%)
Sep 15, 2017 35.77 36.26 35.68 36.17 85,184 +0.44(+1.25%)
Sep 14, 2017 36.10 36.17 35.63 35.72 27,994 -0.40(-1.11%)
Sep 13, 2017 36.03 36.39 35.81 36.12 28,968 +0.09(+0.25%)
Sep 12, 2017 35.45 36.21 35.45 36.03 25,601 +0.58(+1.63%)
Sep 11, 2017 35.28 35.72 35.28 35.45 39,222 +0.40(+1.14%)
Sep 08, 2017 34.57 35.28 34.48 35.05 28,043 +0.44(+1.29%)
Sep 07, 2017 35.01 35.01 34.52 34.61 34,203 -0.40(-1.14%)
Sep 06, 2017 35.45 35.54 34.97 35.01 77,194 -0.40(-1.13%)
Sep 05, 2017 36.38 35.32 35.41 41,374 -1.07(-2.93%)
Sep 01, 2017 36.48 36.75 36.26 36.48 24,286 +0.04(+0.12%)
Aug 31, 2017 36.21 36.70 36.21 36.43 34,305 +0.31(+0.86%)
Aug 30, 2017 36.03 36.39 35.90 36.12 21,322 +0.04(+0.12%)
Aug 29, 2017 35.94 36.21 35.66 36.08 44,373 -0.13(-0.37%)
Aug 28, 2017 36.39 36.43 36.12 36.21 28,591 -0.04(-0.12%)
Aug 25, 2017 36.30 36.39 36.03 36.26 31,883 +0.00(+0.00%)
Aug 24, 2017 36.12 36.30 35.90 36.26 29,448 +0.27(+0.74%)
Aug 23, 2017 35.90 36.48 35.90 35.99 36,901 -0.13(-0.37%)
Aug 22, 2017 36.12 36.34 36.08 36.12 17,944 +0.04(+0.12%)
Aug 21, 2017 35.77 36.21 35.63 36.08 34,583 +0.09(+0.25%)
Aug 18, 2017 35.77 36.37 35.77 35.99 57,899 -0.13(-0.37%)
Aug 17, 2017 36.83 37.01 36.03 36.12 52,840 -0.98(-2.64%)
Aug 16, 2017 36.83 37.28 36.66 37.10 51,771 +0.31(+0.85%)
Aug 15, 2017 37.37 37.43 36.79 36.79 30,473 -0.36(-0.96%)
Aug 14, 2017 37.23 37.28 36.92 37.15 61,382 +0.09(+0.24%)
Aug 11, 2017 37.41 37.41 36.66 37.06 67,042 -0.18(-0.48%)
Aug 10, 2017 37.32 37.50 37.10 37.23 63,970 -0.22(-0.59%)
Aug 09, 2017 37.59 37.59 37.23 37.46 60,712 -0.44(-1.17%)
Aug 08, 2017 37.72 38.12 37.46 37.90 44,135 +0.18(+0.47%)
Aug 07, 2017 37.99 37.99 37.61 37.72 28,205 -0.31(-0.82%)
Aug 04, 2017 37.86 38.08 37.41 38.04 44,167 +0.36(+0.94%)
Aug 03, 2017 37.68 37.95 37.46 37.68 42,989 -0.18(-0.47%)
Aug 02, 2017 37.99 38.21 37.63 37.86 24,613 -0.27(-0.70%)
Aug 01, 2017 37.86 38.12 37.68 38.12 30,467 +0.36(+0.94%)
Jul 31, 2017 37.41 37.86 37.41 37.77 35,801 +0.42(+1.12%)
Jul 28, 2017 37.04 37.48 37.04 37.35 34,315 +0.04(+0.12%)
Jul 27, 2017 37.97 37.97 37.17 37.31 55,777 -0.62(-1.63%)
Jul 26, 2017 39.21 39.25 37.75 37.93 61,921 -1.28(-3.27%)
Jul 25, 2017 38.54 39.30 38.26 39.21 91,373 +0.89(+2.31%)
Jul 24, 2017 37.39 38.50 37.39 38.32 87,166 +1.24(+3.34%)
Jul 21, 2017 37.88 38.10 36.89 37.08 126,998 -0.58(-1.53%)
Jul 20, 2017 38.28 37.31 37.66 41,338 -0.22(-0.58%)
Jul 19, 2017 37.88 38.15 37.61 37.88 164,569 +0.22(+0.59%)
Jul 18, 2017 37.39 37.88 37.22 37.66 60,861 -0.04(-0.12%)
Jul 17, 2017 37.57 37.84 37.35 37.70 34,138 +0.09(+0.24%)
Jul 14, 2017 37.48 37.84 37.08 37.62 64,702 -0.22(-0.58%)
Jul 13, 2017 37.57 37.84 37.39 37.84 52,497 +0.27(+0.71%)
Jul 12, 2017 37.62 37.97 37.35 37.57 50,921 +0.00(+0.00%)
Jul 11, 2017 36.91 37.66 36.91 37.57 57,194 +0.13(+0.35%)
Jul 10, 2017 37.79 38.01 37.44 37.44 81,291 -0.53(-1.40%)
Jul 07, 2017 37.75 38.06 37.44 37.97 43,647 +0.35(+0.94%)
Jul 06, 2017 37.70 37.70 37.17 37.62 71,935 -0.09(-0.23%)
Jul 05, 2017 37.93 37.93 37.31 37.70 70,473 -0.27(-0.70%)
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.