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 (%)
Sep 30, 2016 27.22 28.00 27.22 27.84 46,004 +0.73(+2.70%)
Sep 29, 2016 27.77 27.77 27.06 27.11 43,705 -0.66(-2.38%)
Sep 28, 2016 27.51 27.80 27.33 27.77 40,182 +0.29(+1.04%)
Sep 27, 2016 27.28 27.56 27.17 27.48 30,486 +0.35(+1.28%)
Sep 26, 2016 27.41 27.46 27.00 27.13 50,884 -0.47(-1.70%)
Sep 23, 2016 27.87 27.98 27.52 27.60 22,788 -0.27(-0.97%)
Sep 22, 2016 27.44 27.90 27.36 27.87 45,138 +0.46(+1.68%)
Sep 21, 2016 27.41 27.50 27.12 27.41 32,462 +0.08(+0.29%)
Sep 20, 2016 27.31 27.47 27.25 27.33 22,696 +0.09(+0.32%)
Sep 19, 2016 27.26 27.47 27.07 27.25 57,096 +0.05(+0.19%)
Sep 16, 2016 27.43 27.45 27.15 27.20 122,635 -0.18(-0.67%)
Sep 15, 2016 27.37 27.60 27.14 27.38 48,609 +0.04(+0.16%)
Sep 14, 2016 27.81 28.01 27.31 27.33 22,164 -0.53(-1.91%)
Sep 13, 2016 28.07 28.20 27.77 27.87 41,475 -0.37(-1.33%)
Sep 12, 2016 27.83 28.28 27.40 28.24 63,087 +0.44(+1.56%)
Sep 09, 2016 28.11 28.24 27.80 27.80 158,732 -0.42(-1.48%)
Sep 08, 2016 27.90 28.24 27.84 28.22 37,774 +0.12(+0.43%)
Sep 07, 2016 27.64 28.24 27.64 28.10 47,203 +0.14(+0.50%)
Sep 06, 2016 27.94 28.03 27.77 27.96 29,837 +0.02(+0.06%)
Sep 02, 2016 27.94 27.94 27.94 27.94 27,003 +0.10(+0.38%)
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.