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, 2005 21.41 21.42 21.41 21.42 378 +0.13(+0.61%)
Sep 29, 2005 21.26 21.37 21.25 21.29 1,900 +0.04(+0.19%)
Sep 28, 2005 21.52 21.67 21.25 21.25 1,699 -0.24(-1.12%)
Sep 27, 2005 21.32 21.89 21.31 21.49 1,800 +0.24(+1.13%)
Sep 26, 2005 21.61 21.61 21.25 21.25 1,650 -0.12(-0.56%)
Sep 23, 2005 21.37 21.58 21.25 21.37 1,214 +0.07(+0.33%)
Sep 22, 2005 21.31 21.68 21.30 21.30 4,352 -0.09(-0.42%)
Sep 21, 2005 21.69 21.73 21.35 21.39 7,457 -0.32(-1.47%)
Sep 20, 2005 21.34 21.77 21.34 21.71 1,906 +0.24(+1.12%)
Sep 19, 2005 22.00 22.00 21.38 21.47 4,603 -0.30(-1.38%)
Sep 16, 2005 21.40 21.80 21.25 21.77 8,634 +0.52(+2.45%)
Sep 15, 2005 21.31 21.50 21.25 21.25 2,273 +0.00(+0.00%)
Sep 14, 2005 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Sep 13, 2005 21.25 21.29 21.25 21.25 400 +0.00(+0.00%)
Sep 12, 2005 21.23 21.25 21.23 21.25 200 -0.21(-0.98%)
Sep 09, 2005 21.56 21.56 21.34 21.46 2,271 +0.16(+0.75%)
Sep 08, 2005 21.53 21.53 21.30 21.30 1,914 -0.43(-1.98%)
Sep 07, 2005 21.45 21.76 21.45 21.73 1,010 +0.48(+2.26%)
Sep 06, 2005 21.44 21.49 21.23 21.25 10,130 -0.52(-2.39%)
Sep 02, 2005 21.74 21.77 21.21 21.77 2,227 +0.35(+1.63%)
Sep 01, 2005 21.32 21.42 21.25 21.42 4,295 -0.21(-0.97%)
Aug 31, 2005 21.62 21.63 21.32 21.63 5,634 +0.17(+0.79%)
Aug 30, 2005 21.39 21.79 21.25 21.46 7,350 +0.16(+0.75%)
Aug 29, 2005 21.31 21.45 21.28 21.30 1,949 -0.22(-1.02%)
Aug 26, 2005 21.32 21.66 21.32 21.52 1,600 +0.21(+0.99%)
Aug 25, 2005 21.25 21.90 21.25 21.31 7,959 +0.06(+0.28%)
Aug 24, 2005 21.37 21.54 21.25 21.25 7,025 -0.28(-1.30%)
Aug 23, 2005 21.15 21.73 21.15 21.53 5,600 +0.27(+1.27%)
Aug 22, 2005 21.77 21.78 21.22 21.26 7,399 -0.14(-0.65%)
Aug 19, 2005 21.07 21.77 21.07 21.40 7,442 +0.19(+0.90%)
Aug 18, 2005 21.01 21.49 21.01 21.21 8,736 -0.16(-0.75%)
Aug 17, 2005 21.42 21.56 21.10 21.37 12,153 +0.19(+0.90%)
Aug 16, 2005 21.05 21.18 21.05 21.18 5,704 -0.07(-0.33%)
Aug 15, 2005 21.31 21.31 21.25 21.25 500 -0.54(-2.48%)
Aug 12, 2005 21.31 21.79 21.14 21.79 3,933 +0.74(+3.52%)
Aug 11, 2005 21.26 21.30 21.05 21.05 9,665 -0.20(-0.94%)
Aug 10, 2005 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Aug 09, 2005 21.37 21.37 21.25 21.25 1,600 +0.00(+0.00%)
Aug 08, 2005 21.33 21.37 21.25 21.25 4,156 +0.00(+0.00%)
Aug 05, 2005 21.50 21.61 21.09 21.25 6,325 -0.54(-2.48%)
Aug 04, 2005 21.50 21.79 21.18 21.79 9,550 +0.38(+1.77%)
Aug 03, 2005 21.52 21.56 21.30 21.41 4,464 -0.25(-1.15%)
Aug 02, 2005 21.09 21.66 21.00 21.66 24,600 +0.43(+2.03%)
Aug 01, 2005 21.13 21.23 21.00 21.23 6,773 +0.14(+0.66%)
Jul 29, 2005 21.69 21.76 21.00 21.09 22,079 -0.49(-2.27%)
Jul 28, 2005 21.51 21.72 21.46 21.58 7,475 +0.00(+0.00%)
Jul 27, 2005 21.55 21.76 21.55 21.58 14,462 -0.17(-0.78%)
Jul 26, 2005 21.00 22.15 20.88 21.75 36,283 +0.76(+3.62%)
Jul 25, 2005 20.75 20.99 20.74 20.99 2,276 +0.13(+0.62%)
Jul 22, 2005 20.80 21.00 20.74 20.86 4,135 +0.12(+0.58%)
Jul 21, 2005 20.65 20.90 20.54 20.74 3,239 +0.29(+1.42%)
Jul 20, 2005 20.51 20.72 20.45 20.45 6,988 -0.07(-0.34%)
Jul 19, 2005 20.61 20.61 20.35 20.52 9,150 -0.03(-0.15%)
Jul 18, 2005 20.78 20.78 20.50 20.55 25,408 -0.29(-1.39%)
Jul 15, 2005 20.58 21.00 20.58 20.84 4,700 +0.19(+0.92%)
Jul 14, 2005 20.63 20.86 20.63 20.65 4,900 -0.13(-0.63%)
Jul 13, 2005 20.48 20.83 20.31 20.78 28,995 +0.39(+1.91%)
Jul 12, 2005 20.00 20.39 20.00 20.39 5,800 +0.24(+1.19%)
Jul 11, 2005 19.80 20.15 19.78 20.15 1,200 +0.33(+1.66%)
Jul 08, 2005 20.11 20.12 19.49 19.82 4,391 -0.29(-1.44%)
Jul 07, 2005 19.84 20.14 19.67 20.11 1,600 +0.54(+2.76%)
Jul 06, 2005 19.61 20.00 19.52 19.57 8,212 +0.16(+0.82%)
Jul 05, 2005 19.65 19.72 19.40 19.41 3,700 -0.06(-0.31%)
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.