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 (%)
Nov 30, 2011 13.54 14.17 13.32 14.12 115,226 +1.04(+7.99%)
Nov 29, 2011 13.19 13.28 13.02 13.07 52,513 -0.10(-0.75%)
Nov 28, 2011 13.07 13.28 12.93 13.17 48,155 +0.47(+3.72%)
Nov 25, 2011 12.75 12.92 12.70 12.70 26,655 -0.08(-0.60%)
Nov 23, 2011 12.98 13.05 12.78 12.78 52,868 -0.27(-2.05%)
Nov 22, 2011 13.25 13.39 13.04 13.04 37,164 -0.24(-1.78%)
Nov 21, 2011 13.45 13.62 13.24 13.28 40,019 -0.34(-2.52%)
Nov 18, 2011 13.50 13.73 13.26 13.62 54,688 +0.23(+1.71%)
Nov 17, 2011 13.51 13.65 13.26 13.39 34,863 +0.11(+0.86%)
Nov 16, 2011 13.14 13.55 13.14 13.28 44,613 +0.01(+0.06%)
Nov 15, 2011 12.99 13.33 12.98 13.27 46,075 +0.40(+3.08%)
Nov 14, 2011 13.23 13.27 12.78 12.88 49,513 -0.40(-2.99%)
Nov 11, 2011 11.59 13.41 11.59 13.27 43,806 +0.21(+1.63%)
Nov 10, 2011 13.24 13.24 12.97 13.06 35,820 +0.06(+0.47%)
Nov 09, 2011 13.31 13.47 12.97 13.00 50,854 -0.63(-4.59%)
Nov 08, 2011 13.61 13.77 13.28 13.62 39,437 +0.18(+1.30%)
Nov 07, 2011 13.46 13.60 13.10 13.45 19,750 -0.01(-0.06%)
Nov 04, 2011 13.65 13.92 13.33 13.46 20,358 -0.31(-2.27%)
Nov 03, 2011 13.26 13.78 13.11 13.77 37,832 +0.51(+3.82%)
Nov 02, 2011 13.15 13.34 13.15 13.26 29,168 +0.36(+2.76%)
Nov 01, 2011 13.45 13.61 12.90 12.91 47,112 -0.98(-7.08%)
Oct 31, 2011 13.90 14.20 13.68 13.89 26,495 -0.24(-1.71%)
Oct 28, 2011 14.52 14.54 14.03 14.13 28,256 -0.39(-2.71%)
Oct 27, 2011 14.18 14.56 13.91 14.52 84,474 +0.93(+6.84%)
Oct 26, 2011 13.42 13.68 13.17 13.59 31,302 +0.42(+3.22%)
Oct 25, 2011 13.68 13.68 13.04 13.17 28,654 -0.57(-4.13%)
Oct 24, 2011 13.56 14.03 13.37 13.74 35,287 +0.18(+1.34%)
Oct 21, 2011 13.38 13.56 13.10 13.56 35,010 +0.42(+3.23%)
Oct 20, 2011 13.12 13.22 12.71 13.13 17,397 +0.09(+0.70%)
Oct 19, 2011 13.53 13.56 12.96 13.04 27,754 -0.51(-3.74%)
Oct 18, 2011 13.24 13.67 13.13 13.55 48,965 +0.43(+3.29%)
Oct 17, 2011 13.73 13.77 13.07 13.12 34,346 -0.76(-5.50%)
Oct 14, 2011 13.68 13.94 13.31 13.88 28,774 +0.29(+2.17%)
Oct 13, 2011 13.53 13.59 13.23 13.59 14,823 -0.02(-0.11%)
Oct 12, 2011 13.31 13.74 13.31 13.60 31,040 +0.33(+2.51%)
Oct 11, 2011 13.03 13.36 12.85 13.27 35,290 +0.14(+1.10%)
Oct 10, 2011 12.71 13.16 12.59 13.13 38,562 +0.63(+5.02%)
Oct 07, 2011 12.97 12.99 12.44 12.50 55,116 -0.51(-3.90%)
Oct 06, 2011 12.85 13.09 12.68 13.00 42,469 +0.04(+0.29%)
Oct 05, 2011 13.20 13.20 12.71 12.97 39,235 -0.28(-2.11%)
Oct 04, 2011 11.97 13.59 11.91 13.25 81,029 +1.10(+9.03%)
Oct 03, 2011 12.41 12.83 12.14 12.15 63,179 -0.39(-3.08%)
Sep 30, 2011 12.32 12.97 12.32 12.54 80,557 +0.01(+0.06%)
Sep 29, 2011 12.47 12.58 12.19 12.53 22,950 +0.33(+2.67%)
Sep 28, 2011 12.85 12.85 12.18 12.20 40,698 -0.41(-3.24%)
Sep 27, 2011 12.76 12.92 12.45 12.61 48,325 +0.06(+0.48%)
Sep 26, 2011 12.45 12.60 12.30 12.55 26,242 +0.23(+1.84%)
Sep 23, 2011 12.32 12.63 12.27 12.32 33,463 +0.03(+0.25%)
Sep 22, 2011 12.29 12.97 12.12 12.29 90,747 -0.29(-2.29%)
Sep 21, 2011 13.20 13.24 12.56 12.58 42,386 -0.57(-4.37%)
Sep 20, 2011 13.57 13.57 13.16 13.16 35,422 -0.39(-2.85%)
Sep 19, 2011 13.67 13.84 13.50 13.54 25,844 -0.40(-2.88%)
Sep 16, 2011 13.59 14.00 13.43 13.94 69,552 +0.45(+3.31%)
Sep 15, 2011 13.53 13.53 13.34 13.50 33,031 -0.05(-0.34%)
Sep 14, 2011 13.39 13.68 13.20 13.54 26,883 +0.25(+1.88%)
Sep 13, 2011 13.31 13.40 13.18 13.29 21,262 +0.08(+0.57%)
Sep 12, 2011 12.77 13.31 12.68 13.22 57,019 +0.29(+2.22%)
Sep 09, 2011 13.22 13.22 12.75 12.93 49,913 -0.42(-3.17%)
Sep 08, 2011 13.56 13.72 13.12 13.35 38,845 -0.33(-2.38%)
Sep 07, 2011 13.31 13.72 13.31 13.68 60,533 +0.49(+3.73%)
Sep 06, 2011 13.05 13.29 12.91 13.19 42,749 -0.09(-0.68%)
Sep 02, 2011 13.67 13.75 13.25 13.28 52,403 -0.64(-4.57%)
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.