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, 2016 21.88 23.17 21.87 22.08 172,841 +0.18(+0.82%)
Mar 30, 2016 22.17 22.18 21.89 21.90 52,198 -0.07(-0.31%)
Mar 29, 2016 21.45 22.02 21.45 21.96 53,372 +0.33(+1.55%)
Mar 28, 2016 21.66 21.72 21.19 21.63 52,393 -0.03(-0.12%)
Mar 24, 2016 21.66 21.66 21.66 21.66 42,658 -0.05(-0.24%)
Mar 23, 2016 21.80 21.80 21.49 21.71 78,413 -0.18(-0.82%)
Mar 22, 2016 22.00 22.15 21.86 21.89 27,951 -0.15(-0.70%)
Mar 21, 2016 21.95 22.23 21.85 22.04 187,303 +0.00(+0.00%)
Mar 18, 2016 22.33 22.55 21.90 22.04 157,747 -0.13(-0.58%)
Mar 17, 2016 21.61 22.24 21.43 22.17 44,996 +0.50(+2.30%)
Mar 16, 2016 21.55 21.77 21.30 21.67 74,601 +0.08(+0.36%)
Mar 15, 2016 22.01 22.09 21.58 21.60 53,205 -0.47(-2.14%)
Mar 14, 2016 22.05 22.17 21.94 22.07 54,106 -0.09(-0.43%)
Mar 11, 2016 21.78 22.17 21.60 22.16 62,994 +0.50(+2.30%)
Mar 10, 2016 21.66 21.87 21.35 21.66 49,417 +0.04(+0.20%)
Mar 09, 2016 21.85 21.90 21.54 21.62 44,685 -0.19(-0.87%)
Mar 08, 2016 21.85 21.99 21.80 21.81 64,067 -0.19(-0.86%)
Mar 07, 2016 21.88 22.01 21.88 22.00 59,125 +0.09(+0.39%)
Mar 04, 2016 21.90 21.92 21.85 21.91 108,457 +0.01(+0.04%)
Mar 03, 2016 21.82 22.00 21.82 21.90 104,342 +0.10(+0.47%)
Mar 02, 2016 21.88 21.90 21.88 21.80 109,512 -0.05(-0.24%)
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.