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 (%)
Mar 31, 2021 44.41 45.34 43.99 44.65 107,065 +0.01(+0.02%)
Mar 30, 2021 44.11 45.34 44.11 44.64 61,944 +0.81(+1.86%)
Mar 29, 2021 44.39 45.20 43.28 43.83 58,737 -1.35(-3.00%)
Mar 26, 2021 45.34 45.50 44.58 45.18 180,702 +0.72(+1.61%)
Mar 25, 2021 43.76 44.74 42.96 44.47 72,233 +0.55(+1.25%)
Mar 24, 2021 44.54 45.88 43.88 43.92 97,090 +0.04(+0.09%)
Mar 23, 2021 44.72 45.35 43.77 43.88 97,365 -1.52(-3.35%)
Mar 22, 2021 46.66 47.09 44.87 45.40 132,784 -1.75(-3.70%)
Mar 19, 2021 45.13 47.27 44.59 47.15 480,956 +1.66(+3.65%)
Mar 18, 2021 46.03 47.63 45.49 45.49 214,605 -0.07(-0.15%)
Mar 17, 2021 45.69 46.11 44.90 45.56 207,787 +0.07(+0.15%)
Mar 16, 2021 45.80 46.07 44.98 45.49 323,461 -0.70(-1.51%)
Mar 15, 2021 46.54 46.54 44.91 46.18 250,673 -0.44(-0.95%)
Mar 12, 2021 46.92 47.98 45.57 46.63 309,121 -0.27(-0.59%)
Mar 11, 2021 47.64 48.51 46.37 46.90 632,629 -0.74(-1.54%)
Mar 10, 2021 44.67 48.09 44.15 47.64 1,128,826 +5.94(+14.24%)
Mar 09, 2021 41.83 42.55 40.97 41.70 135,093 -0.72(-1.69%)
Mar 08, 2021 41.10 42.67 40.87 42.42 157,218 +1.45(+3.54%)
Mar 05, 2021 40.23 41.39 40.11 40.96 161,032 +0.91(+2.28%)
Mar 04, 2021 40.44 41.20 39.62 40.05 137,822 -0.18(-0.44%)
Mar 03, 2021 38.92 40.97 38.62 40.23 108,467 +1.55(+4.01%)
Mar 02, 2021 38.59 38.99 38.30 38.68 91,569 -0.22(-0.55%)
Mar 01, 2021 39.23 39.23 37.45 38.89 77,393 +1.78(+4.78%)
Feb 26, 2021 37.47 38.18 36.66 37.12 123,322 -0.66(-1.74%)
Feb 25, 2021 39.25 39.25 37.46 37.77 90,416 -1.26(-3.22%)
Feb 24, 2021 37.63 39.25 37.63 39.03 106,353 +1.82(+4.88%)
Feb 23, 2021 38.06 38.57 36.71 37.22 82,844 +0.19(+0.50%)
Feb 22, 2021 35.69 37.26 35.55 37.03 78,837 +1.48(+4.17%)
Feb 19, 2021 34.80 35.59 34.71 35.55 69,712 +0.88(+2.55%)
Feb 18, 2021 34.63 35.06 34.50 34.66 71,143 -0.19(-0.53%)
Feb 17, 2021 35.61 35.61 34.80 34.85 45,663 -0.28(-0.81%)
Feb 16, 2021 35.02 35.36 34.90 35.14 93,632 +0.68(+1.96%)
Feb 12, 2021 34.23 34.57 34.09 34.46 59,215 +0.13(+0.37%)
Feb 11, 2021 34.66 34.87 33.84 34.33 110,272 -0.30(-0.88%)
Feb 10, 2021 34.57 35.05 34.01 34.64 98,307 +0.15(+0.43%)
Feb 09, 2021 33.74 34.55 33.43 34.49 72,940 +0.70(+2.06%)
Feb 08, 2021 33.02 33.80 33.02 33.79 57,384 +0.84(+2.56%)
Feb 05, 2021 33.07 33.07 32.43 32.95 39,136 +0.18(+0.54%)
Feb 04, 2021 31.87 32.86 31.87 32.77 53,487 +1.03(+3.25%)
Feb 03, 2021 31.89 32.06 31.30 31.74 52,533 -0.16(-0.49%)
Feb 02, 2021 31.78 32.19 31.25 31.90 76,029 +0.66(+2.10%)
Feb 01, 2021 30.84 31.43 30.25 31.24 55,985 +0.75(+2.45%)
Jan 29, 2021 30.78 31.41 30.49 30.49 107,524 -0.38(-1.24%)
Jan 28, 2021 30.75 31.39 30.50 30.88 88,129 +0.54(+1.80%)
Jan 27, 2021 30.65 31.38 30.06 30.33 153,735 -1.05(-3.35%)
Jan 26, 2021 32.40 32.40 31.37 31.38 48,555 -0.77(-2.39%)
Jan 25, 2021 32.38 32.38 31.28 32.15 73,999 -0.31(-0.96%)
Jan 22, 2021 32.33 33.20 31.80 32.46 118,315 +0.13(+0.39%)
Jan 21, 2021 32.98 33.00 31.85 32.34 58,916 -0.65(-1.98%)
Jan 20, 2021 33.71 34.00 32.64 32.99 60,886 -0.42(-1.25%)
Jan 19, 2021 33.61 33.92 33.08 33.41 153,556 +0.60(+1.84%)
Jan 15, 2021 32.69 33.58 32.19 32.80 83,982 -0.07(-0.21%)
Jan 14, 2021 32.88 33.16 32.59 32.87 108,843 +0.39(+1.20%)
Jan 13, 2021 32.61 32.67 32.26 32.48 80,740 -0.21(-0.65%)
Jan 12, 2021 32.23 32.93 32.23 32.70 50,654 +0.68(+2.13%)
Jan 11, 2021 31.12 32.38 30.33 32.02 52,813 +0.39(+1.23%)
Jan 08, 2021 32.41 32.41 30.96 31.63 57,975 -0.79(-2.43%)
Jan 07, 2021 32.72 32.72 32.21 32.41 66,102 +0.36(+1.12%)
Jan 06, 2021 30.82 32.53 30.82 32.05 104,644 +2.21(+7.40%)
Jan 05, 2021 29.47 30.37 29.47 29.85 53,997 +0.26(+0.89%)
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.