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 28, 2005 21.49 21.60 21.43 21.53 5,497 +0.08(+0.37%)
Feb 25, 2005 21.28 21.93 21.28 21.45 10,347 -0.32(-1.47%)
Feb 24, 2005 21.25 21.99 21.25 21.77 21,565 +0.42(+1.97%)
Feb 23, 2005 21.27 21.55 21.27 21.35 6,409 -0.17(-0.79%)
Feb 22, 2005 21.44 21.94 21.41 21.52 19,332 -0.13(-0.60%)
Feb 18, 2005 21.77 22.00 21.58 21.65 3,600 -0.30(-1.37%)
Feb 17, 2005 22.35 22.35 21.77 21.95 4,446 -0.20(-0.90%)
Feb 16, 2005 21.90 22.53 21.90 22.15 46,292 -0.08(-0.36%)
Feb 15, 2005 21.91 22.23 21.53 22.23 24,152 +0.30(+1.37%)
Feb 14, 2005 21.66 21.93 21.66 21.93 6,529 +0.05(+0.23%)
Feb 11, 2005 21.74 21.99 21.68 21.88 8,541 +0.19(+0.88%)
Feb 10, 2005 21.60 21.75 21.50 21.69 18,988 +0.05(+0.23%)
Feb 09, 2005 22.46 22.92 21.63 21.64 10,010 -1.21(-5.30%)
Feb 08, 2005 22.32 22.95 22.32 22.85 4,700 +0.43(+1.92%)
Feb 07, 2005 21.32 22.75 21.29 22.42 42,516 +0.88(+4.09%)
Feb 04, 2005 21.59 21.79 21.54 21.54 2,919 +0.16(+0.75%)
Feb 03, 2005 21.98 21.98 21.05 21.38 4,100 -0.32(-1.47%)
Feb 02, 2005 21.10 21.70 21.04 21.70 3,178 +0.49(+2.31%)
Feb 01, 2005 21.58 21.58 21.20 21.21 1,557 -0.33(-1.53%)
Jan 31, 2005 21.40 21.90 21.40 21.54 6,075 +0.25(+1.17%)
Jan 28, 2005 20.60 21.36 20.11 21.29 5,500 +0.29(+1.38%)
Jan 27, 2005 21.18 21.20 20.53 21.00 5,959 -0.30(-1.41%)
Jan 26, 2005 21.70 21.70 20.90 21.30 83,785 -0.21(-0.98%)
Jan 25, 2005 21.45 21.52 21.00 21.51 37,266 +0.26(+1.22%)
Jan 24, 2005 21.27 21.33 21.03 21.25 2,300 -0.25(-1.16%)
Jan 21, 2005 21.85 21.85 21.10 21.50 6,177 -0.03(-0.14%)
Jan 20, 2005 21.28 21.65 21.15 21.53 2,490 -0.18(-0.83%)
Jan 19, 2005 21.58 21.96 21.58 21.71 9,117 +0.19(+0.88%)
Jan 18, 2005 21.99 22.08 21.29 21.52 7,633 -0.05(-0.23%)
Jan 14, 2005 21.90 21.99 21.26 21.57 71,061 -0.17(-0.78%)
Jan 13, 2005 22.25 22.25 21.40 21.74 6,900 -0.35(-1.58%)
Jan 12, 2005 22.00 22.23 21.66 22.09 8,829 -0.03(-0.14%)
Jan 11, 2005 22.27 22.27 21.75 22.12 15,512 +0.12(+0.55%)
Jan 10, 2005 22.00 22.26 21.73 22.00 8,268 +0.00(+0.00%)
Jan 07, 2005 22.00 22.28 21.45 22.00 13,699 -0.25(-1.12%)
Jan 06, 2005 21.85 22.25 21.72 22.25 9,768 +0.49(+2.25%)
Jan 05, 2005 21.87 21.99 21.60 21.76 6,794 -0.35(-1.58%)
Jan 04, 2005 22.21 22.24 21.88 22.11 12,232 +0.10(+0.45%)
Jan 03, 2005 22.02 22.14 21.81 22.01 15,617 +0.02(+0.09%)
Dec 31, 2004 22.25 22.59 21.99 21.99 10,900 -0.35(-1.57%)
Dec 30, 2004 21.70 22.46 21.70 22.34 7,500 +0.69(+3.19%)
Dec 29, 2004 21.57 22.00 21.57 21.65 4,000 -0.54(-2.43%)
Dec 28, 2004 22.30 22.30 21.93 22.19 11,300 +0.07(+0.32%)
Dec 27, 2004 22.30 22.30 22.00 22.12 3,100 -0.06(-0.27%)
Dec 23, 2004 22.39 22.39 22.02 22.18 1,500 +0.06(+0.27%)
Dec 22, 2004 21.82 22.25 21.82 22.12 2,700 -0.06(-0.27%)
Dec 21, 2004 22.45 22.45 22.02 22.18 4,700 +0.07(+0.32%)
Dec 20, 2004 21.60 22.24 21.60 22.11 8,800 -0.24(-1.07%)
Dec 17, 2004 21.51 22.35 21.51 22.35 19,100 +0.65(+3.00%)
Dec 16, 2004 22.24 22.25 21.55 21.70 9,500 -0.53(-2.38%)
Dec 15, 2004 22.09 22.23 21.88 22.23 4,800 +0.22(+1.00%)
Dec 14, 2004 21.29 22.01 21.29 22.01 6,700 +0.12(+0.55%)
Dec 13, 2004 21.09 21.99 21.09 21.89 8,800 +0.14(+0.64%)
Dec 10, 2004 21.70 21.75 21.16 21.75 7,000 +0.27(+1.26%)
Dec 09, 2004 21.66 21.66 21.22 21.48 5,700 -0.12(-0.56%)
Dec 08, 2004 21.00 21.60 20.76 21.60 17,900 +0.85(+4.10%)
Dec 07, 2004 20.67 20.89 20.60 20.75 7,300 -0.01(-0.05%)
Dec 06, 2004 20.81 21.05 20.58 20.76 6,500 -0.34(-1.61%)
Dec 03, 2004 21.15 21.15 21.10 21.10 900 -0.06(-0.28%)
Dec 02, 2004 21.09 21.20 20.90 21.16 5,800 +0.29(+1.39%)
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.