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 (%)
Aug 31, 2007 22.75 22.99 22.62 22.62 661 -0.10(-0.44%)
Aug 30, 2007 22.72 22.75 22.55 22.72 1,800 +0.28(+1.25%)
Aug 29, 2007 22.31 22.88 22.04 22.44 2,739 +0.44(+2.00%)
Aug 28, 2007 22.00 22.03 21.74 22.00 4,685 -0.02(-0.09%)
Aug 27, 2007 21.96 22.02 21.52 22.02 3,419 +0.11(+0.50%)
Aug 24, 2007 21.78 22.10 21.78 21.91 4,980 -0.12(-0.54%)
Aug 23, 2007 22.03 22.40 21.93 22.03 4,105 -0.04(-0.18%)
Aug 22, 2007 22.18 22.18 22.00 22.07 2,460 -0.17(-0.76%)
Aug 21, 2007 22.09 22.24 21.76 22.24 1,700 +0.24(+1.09%)
Aug 20, 2007 21.66 22.25 21.66 22.00 2,355 +0.25(+1.15%)
Aug 17, 2007 22.22 22.22 21.75 21.75 3,464 -0.25(-1.14%)
Aug 16, 2007 22.05 22.05 21.96 22.00 7,701 -0.22(-0.99%)
Aug 15, 2007 22.25 22.25 21.53 22.22 804 +0.02(+0.09%)
Aug 14, 2007 22.00 22.25 21.13 22.20 2,740 +0.45(+2.07%)
Aug 13, 2007 21.80 22.08 21.02 21.75 14,485 -0.05(-0.23%)
Aug 10, 2007 21.55 22.08 21.55 21.80 4,832 -0.01(-0.05%)
Aug 09, 2007 21.74 22.00 21.66 21.81 2,276 -1.08(-4.72%)
Aug 08, 2007 22.92 22.95 22.72 22.89 2,414 -0.15(-0.65%)
Aug 07, 2007 21.96 23.04 21.96 23.04 2,245 +0.44(+1.95%)
Aug 06, 2007 22.48 22.60 22.10 22.60 2,900 +0.37(+1.66%)
Aug 03, 2007 22.23 22.68 22.14 22.23 3,008 +0.01(+0.05%)
Aug 02, 2007 22.00 22.32 22.00 22.22 2,108 +0.13(+0.59%)
Aug 01, 2007 22.53 22.62 21.80 22.09 8,111 -0.35(-1.56%)
Jul 31, 2007 22.62 22.81 22.24 22.44 5,150 -0.27(-1.19%)
Jul 30, 2007 23.01 24.15 22.60 22.71 5,090 -0.39(-1.69%)
Jul 27, 2007 23.43 23.43 23.01 23.10 1,030 -0.42(-1.79%)
Jul 26, 2007 24.12 24.12 23.52 23.52 3,272 -0.93(-3.78%)
Jul 25, 2007 24.81 24.81 24.20 24.45 2,149 -0.41(-1.63%)
Jul 24, 2007 24.72 24.94 24.47 24.85 8,170 +0.45(+1.82%)
Jul 23, 2007 24.09 24.50 23.90 24.41 8,606 +0.51(+2.11%)
Jul 20, 2007 23.41 24.20 23.41 23.90 15,345 -0.09(-0.38%)
Jul 19, 2007 23.52 24.25 23.52 23.99 3,810 +0.38(+1.61%)
Jul 18, 2007 23.96 23.96 23.61 23.61 2,816 -0.45(-1.87%)
Jul 17, 2007 24.26 24.26 23.81 24.06 1,300 +0.19(+0.80%)
Jul 16, 2007 23.90 24.10 23.80 23.87 3,889 -0.03(-0.13%)
Jul 13, 2007 23.64 23.90 23.53 23.90 3,500 +0.55(+2.36%)
Jul 12, 2007 23.28 23.43 23.27 23.35 12,202 -0.15(-0.64%)
Jul 11, 2007 23.50 23.54 23.42 23.50 7,075 +0.00(+0.00%)
Jul 10, 2007 23.79 23.80 23.50 23.50 11,086 -0.17(-0.72%)
Jul 09, 2007 23.91 24.01 23.51 23.67 5,856 -0.41(-1.70%)
Jul 06, 2007 23.90 24.12 23.90 24.08 2,250 +0.16(+0.67%)
Jul 05, 2007 23.84 24.00 23.71 23.92 2,000 +0.09(+0.38%)
Jul 03, 2007 23.69 23.83 23.53 23.83 19,902 +0.23(+0.97%)
Jul 02, 2007 23.12 23.65 23.12 23.60 11,170 +0.62(+2.70%)
Jun 29, 2007 22.30 23.30 22.30 22.98 12,875 +0.59(+2.64%)
Jun 28, 2007 22.84 22.84 22.02 22.39 6,638 -0.36(-1.58%)
Jun 27, 2007 22.76 22.76 22.52 22.75 2,613 +0.08(+0.35%)
Jun 26, 2007 22.58 22.67 22.58 22.67 400 +0.18(+0.80%)
Jun 25, 2007 22.51 22.51 22.49 22.49 2,800 +0.13(+0.58%)
Jun 22, 2007 22.51 22.55 22.36 22.36 4,855 -0.78(-3.37%)
Jun 21, 2007 23.14 23.14 23.05 23.14 400 +0.18(+0.78%)
Jun 20, 2007 22.91 23.11 22.91 22.96 700 -0.05(-0.22%)
Jun 19, 2007 22.98 23.13 22.98 23.01 900 +0.09(+0.39%)
Jun 18, 2007 22.79 23.05 22.62 22.92 5,800 +0.52(+2.32%)
Jun 15, 2007 22.45 22.93 22.26 22.40 4,100 -0.05(-0.22%)
Jun 14, 2007 22.80 22.80 22.25 22.45 9,500 -0.54(-2.35%)
Jun 13, 2007 22.89 23.10 22.89 22.99 700 +0.19(+0.83%)
Jun 12, 2007 22.82 22.99 22.80 22.80 3,100 -0.19(-0.83%)
Jun 11, 2007 23.24 23.24 22.85 22.99 2,494 -0.34(-1.46%)
Jun 08, 2007 23.27 23.33 23.20 23.33 1,900 +0.15(+0.65%)
Jun 07, 2007 23.24 23.24 23.18 23.18 600 +0.03(+0.13%)
Jun 06, 2007 23.06 23.22 23.06 23.15 1,140 -0.23(-0.98%)
Jun 05, 2007 23.38 23.38 23.38 23.38 167 +0.02(+0.09%)
Jun 04, 2007 23.13 23.36 23.05 23.36 2,453 +0.32(+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.