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, 2013 24.29 24.39 24.39 24.39 24,128 +0.16(+0.67%)
Dec 30, 2013 24.30 24.30 24.13 24.23 6,073 -0.06(-0.27%)
Dec 27, 2013 24.30 24.32 24.00 24.29 23,370 +0.04(+0.17%)
Dec 26, 2013 24.30 24.30 24.19 24.25 16,530 -0.04(-0.17%)
Dec 24, 2013 24.38 24.38 23.99 24.29 14,036 +0.01(+0.03%)
Dec 23, 2013 24.37 24.54 24.15 24.29 56,028 -0.48(-1.93%)
Dec 20, 2013 23.82 24.76 23.82 24.76 113,343 +1.07(+4.50%)
Dec 19, 2013 23.93 23.99 23.46 23.70 27,269 -0.26(-1.08%)
Dec 18, 2013 23.79 24.03 23.49 23.95 31,046 +0.18(+0.75%)
Dec 17, 2013 23.91 23.91 23.38 23.78 24,076 -0.06(-0.27%)
Dec 16, 2013 23.87 24.01 23.56 23.84 20,318 +0.00(+0.00%)
Dec 13, 2013 23.44 24.06 23.32 23.84 27,279 +0.44(+1.86%)
Dec 12, 2013 23.10 23.49 22.98 23.40 12,929 +0.27(+1.19%)
Dec 11, 2013 23.23 23.36 23.03 23.13 23,892 -0.16(-0.69%)
Dec 10, 2013 23.65 23.80 22.88 23.29 49,554 -0.34(-1.44%)
Dec 09, 2013 24.21 24.24 23.41 23.63 21,741 -0.53(-2.21%)
Dec 06, 2013 24.24 24.48 23.98 24.16 0 +0.21(+0.88%)
Dec 05, 2013 23.44 24.12 23.26 23.95 0 +0.58(+2.49%)
Dec 04, 2013 23.46 23.60 23.07 23.37 0 -0.15(-0.62%)
Dec 03, 2013 23.74 23.93 23.43 23.52 0 -0.18(-0.75%)
Dec 02, 2013 24.49 24.49 23.63 23.70 0 -0.78(-3.17%)
Nov 29, 2013 24.24 24.49 24.24 24.47 0 +0.20(+0.83%)
Nov 27, 2013 24.24 24.37 23.98 24.27 0 +0.02(+0.10%)
Nov 26, 2013 23.84 24.24 23.84 24.24 0 +0.50(+2.11%)
Nov 25, 2013 24.03 24.24 23.69 23.74 44,421 -0.14(-0.58%)
Nov 22, 2013 23.12 24.24 22.99 23.88 0 +0.82(+3.54%)
Nov 21, 2013 22.90 23.15 22.79 23.07 41,221 +0.33(+1.46%)
Nov 20, 2013 23.09 23.14 22.62 22.73 0 -0.12(-0.53%)
Nov 19, 2013 22.85 23.40 22.63 22.85 37,665 +0.03(+0.14%)
Nov 18, 2013 22.99 23.23 22.61 22.82 0 -0.04(-0.18%)
Nov 15, 2013 22.90 23.03 22.70 22.86 0 -0.11(-0.46%)
Nov 14, 2013 22.81 23.15 22.48 22.97 0 +0.22(+0.96%)
Nov 13, 2013 22.43 22.79 22.06 22.75 0 +0.24(+1.08%)
Nov 12, 2013 22.59 22.61 22.17 22.51 0 -0.09(-0.39%)
Nov 11, 2013 22.98 22.98 22.60 22.60 0 -0.37(-1.62%)
Nov 08, 2013 22.61 23.25 22.61 22.97 0 +0.34(+1.50%)
Nov 07, 2013 23.02 23.02 22.59 22.63 24,402 -0.22(-0.96%)
Nov 06, 2013 23.02 23.02 22.69 22.85 10,242 +0.02(+0.11%)
Nov 05, 2013 22.77 23.37 22.75 22.82 0 +0.03(+0.14%)
Nov 04, 2013 22.39 22.85 22.35 22.79 57,763 +0.48(+2.17%)
Nov 01, 2013 22.29 22.57 21.68 22.31 0 -0.06(-0.29%)
Oct 31, 2013 22.51 22.92 22.26 22.37 0 -0.09(-0.39%)
Oct 30, 2013 22.53 22.67 22.24 22.46 52,068 -0.35(-1.55%)
Oct 29, 2013 23.43 25.50 22.67 22.81 0 -0.43(-1.83%)
Oct 28, 2013 22.87 23.32 22.55 23.24 0 +0.09(+0.38%)
Oct 25, 2013 22.45 23.38 22.29 23.15 0 +0.81(+3.63%)
Oct 24, 2013 22.32 22.43 21.97 22.34 35,477 +0.15(+0.69%)
Oct 23, 2013 22.38 22.38 22.10 22.18 0 -0.25(-1.11%)
Oct 22, 2013 22.29 22.48 21.65 22.43 33,239 +0.31(+1.38%)
Oct 21, 2013 21.94 22.27 21.94 22.13 31,726 +0.29(+1.32%)
Oct 18, 2013 21.68 21.86 21.41 21.84 30,814 +0.31(+1.42%)
Oct 17, 2013 21.30 21.62 21.08 21.53 52,220 +0.09(+0.41%)
Oct 16, 2013 21.63 21.63 21.39 21.45 17,692 +0.00(+0.00%)
Oct 15, 2013 21.48 21.54 21.39 21.45 21,546 -0.03(-0.15%)
Oct 14, 2013 21.49 21.65 21.38 21.48 31,123 -0.05(-0.22%)
Oct 11, 2013 21.24 21.53 21.18 21.53 0 +0.26(+1.21%)
Oct 10, 2013 20.98 21.46 20.96 21.27 92,760 +0.62(+2.99%)
Oct 09, 2013 20.37 20.76 20.27 20.65 0 +0.42(+2.06%)
Oct 08, 2013 20.32 20.40 20.18 20.23 65,050 -0.02(-0.12%)
Oct 07, 2013 20.48 20.64 20.24 20.26 0 -0.41(-1.98%)
Oct 04, 2013 20.66 20.89 20.39 20.67 0 -0.05(-0.23%)
Oct 03, 2013 21.32 21.32 20.62 20.72 0 -0.58(-2.71%)
Oct 02, 2013 21.23 21.46 21.04 21.29 29,995 -0.03(-0.15%)
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.