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 (%)
Feb 27, 2009 14.99 15.25 14.97 15.05 10,793 +0.24(+1.62%)
Feb 26, 2009 15.91 15.98 14.81 14.81 10,266 -1.01(-6.38%)
Feb 25, 2009 16.49 16.49 15.67 15.82 7,334 -0.63(-3.83%)
Feb 24, 2009 15.30 16.45 14.85 16.45 20,659 +1.39(+9.23%)
Feb 23, 2009 15.77 16.66 15.06 15.06 12,932 -0.87(-5.46%)
Feb 20, 2009 15.55 16.37 15.50 15.93 8,352 +0.23(+1.46%)
Feb 19, 2009 16.00 16.11 15.70 15.70 3,136 -0.08(-0.51%)
Feb 18, 2009 16.15 17.05 15.66 15.78 17,725 -0.54(-3.31%)
Feb 17, 2009 16.40 16.85 16.32 16.32 6,471 -0.60(-3.55%)
Feb 13, 2009 16.08 16.96 16.08 16.92 6,839 +0.90(+5.62%)
Feb 12, 2009 16.17 16.89 15.99 16.02 10,874 -0.73(-4.36%)
Feb 11, 2009 17.56 18.00 15.85 16.75 15,035 -0.70(-4.01%)
Feb 10, 2009 18.41 18.41 17.39 17.45 20,903 -1.01(-5.47%)
Feb 09, 2009 17.88 18.68 17.88 18.46 21,021 +0.46(+2.56%)
Feb 06, 2009 18.42 18.81 17.25 18.00 22,842 -0.38(-2.07%)
Feb 05, 2009 19.13 19.25 18.07 18.38 11,858 -0.83(-4.32%)
Feb 04, 2009 19.64 20.03 18.76 19.21 17,357 -0.04(-0.21%)
Feb 03, 2009 19.45 19.45 18.98 19.25 22,319 -0.10(-0.52%)
Feb 02, 2009 18.82 19.90 18.42 19.35 6,658 +0.77(+4.14%)
Jan 30, 2009 19.70 19.70 18.58 18.58 6,622 -1.16(-5.88%)
Jan 29, 2009 20.12 20.40 19.73 19.74 4,298 -0.49(-2.42%)
Jan 28, 2009 20.00 20.51 19.92 20.23 11,262 +0.42(+2.12%)
Jan 27, 2009 18.60 19.82 18.51 19.81 7,509 +1.17(+6.28%)
Jan 26, 2009 18.16 18.90 18.05 18.64 4,658 +0.60(+3.33%)
Jan 23, 2009 17.98 18.44 17.85 18.04 10,991 -0.07(-0.39%)
Jan 22, 2009 19.15 19.19 18.02 18.11 9,347 -1.35(-6.94%)
Jan 21, 2009 17.89 19.46 17.61 19.46 15,670 +1.87(+10.63%)
Jan 20, 2009 19.86 19.86 17.58 17.59 9,436 -2.46(-12.27%)
Jan 16, 2009 19.25 20.44 19.25 20.05 40,904 -0.15(-0.74%)
Jan 15, 2009 19.46 20.25 19.27 20.20 8,999 +0.78(+4.02%)
Jan 14, 2009 19.47 20.56 19.38 19.42 12,059 -0.30(-1.52%)
Jan 13, 2009 19.02 19.73 18.75 19.72 10,777 +0.72(+3.79%)
Jan 12, 2009 18.99 19.19 18.32 19.00 10,344 +0.06(+0.32%)
Jan 09, 2009 20.99 20.99 18.65 18.94 13,103 -1.76(-8.50%)
Jan 08, 2009 19.95 20.70 19.95 20.70 20,065 +0.67(+3.34%)
Jan 07, 2009 20.65 20.83 19.95 20.03 4,587 -0.71(-3.42%)
Jan 06, 2009 20.52 20.86 20.52 20.74 8,981 +0.15(+0.73%)
Jan 05, 2009 20.61 20.99 20.11 20.59 14,217 +0.43(+2.13%)
Jan 02, 2009 20.19 20.46 19.46 20.16 9,888 +0.06(+0.30%)
Dec 31, 2008 20.83 20.83 19.32 20.10 0 -0.28(-1.37%)
Dec 30, 2008 20.42 20.83 20.01 20.38 3,475 +0.34(+1.70%)
Dec 29, 2008 20.30 20.49 19.93 20.04 4,437 -0.26(-1.28%)
Dec 26, 2008 20.39 20.84 20.14 20.30 5,756 +0.14(+0.67%)
Dec 24, 2008 20.43 20.44 19.99 20.16 2,055 -0.20(-0.96%)
Dec 23, 2008 20.44 20.45 19.68 20.36 2,947 -0.09(-0.44%)
Dec 22, 2008 21.00 21.02 19.60 20.45 44,225 -0.12(-0.58%)
Dec 19, 2008 21.22 21.22 19.71 20.57 44,261 +0.07(+0.34%)
Dec 18, 2008 20.40 21.00 20.36 20.50 12,663 +0.17(+0.84%)
Dec 17, 2008 20.17 20.82 19.41 20.33 12,298 +0.09(+0.44%)
Dec 16, 2008 20.30 20.30 18.57 20.24 18,418 +0.30(+1.50%)
Dec 15, 2008 20.60 20.68 18.90 19.94 4,951 +0.18(+0.91%)
Dec 12, 2008 19.01 19.76 18.42 19.76 7,647 +0.51(+2.65%)
Dec 11, 2008 20.34 21.49 19.25 19.25 9,471 -1.24(-6.05%)
Dec 10, 2008 21.66 21.72 20.05 20.49 8,800 -0.21(-1.01%)
Dec 09, 2008 20.51 21.62 20.00 20.70 17,826 +0.00(+0.00%)
Dec 08, 2008 20.49 20.70 19.35 20.70 15,634 +0.70(+3.50%)
Dec 05, 2008 18.99 20.00 18.03 20.00 9,837 +0.79(+4.11%)
Dec 04, 2008 19.83 20.49 18.90 19.21 3,818 -0.84(-4.19%)
Dec 03, 2008 20.01 20.20 18.66 20.05 17,602 +0.65(+3.35%)
Dec 02, 2008 18.30 19.47 17.86 19.40 18,418 +1.60(+8.99%)
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.