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 (%)
May 31, 2002 13.60 15.21 13.56 14.78 151,718 +1.20(+8.85%)
May 28, 2002 13.78 13.78 13.24 13.58 11,176 -0.20(-1.43%)
May 27, 2002 13.78 13.78 13.62 13.78 1,117 +0.00(+0.00%)
May 24, 2002 13.78 13.78 13.62 13.78 1,117 +0.20(+1.45%)
May 23, 2002 13.60 13.78 13.56 13.58 12,573 +0.27(+2.02%)
May 22, 2002 13.29 13.47 13.24 13.31 4,749 +0.01(+0.11%)
May 21, 2002 13.47 13.60 13.24 13.30 9,918 -0.12(-0.91%)
May 20, 2002 12.96 13.42 12.96 13.42 4,889 +0.47(+3.59%)
May 17, 2002 12.83 13.06 12.83 12.96 3,772 +0.21(+1.69%)
May 16, 2002 12.74 12.74 12.74 12.74 279 +0.01(+0.08%)
May 15, 2002 13.39 13.39 12.53 12.73 24,029 -0.65(-4.88%)
May 14, 2002 12.87 13.39 12.87 13.39 31,992 +0.52(+4.03%)
May 13, 2002 12.88 12.88 12.38 12.87 1,257 +0.16(+1.27%)
May 10, 2002 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
May 09, 2002 12.53 12.79 12.53 12.71 2,514 +0.18(+1.43%)
May 08, 2002 12.44 12.62 12.43 12.53 7,264 +0.25(+2.04%)
May 07, 2002 12.35 12.35 12.25 12.28 5,448 -0.07(-0.58%)
May 06, 2002 12.88 12.88 12.35 12.35 2,514 -0.54(-4.17%)
May 03, 2002 12.74 12.88 12.74 12.88 1,536 +0.00(+0.00%)
May 02, 2002 12.47 12.88 12.47 12.88 13,970 +0.50(+4.05%)
May 01, 2002 12.44 12.53 12.33 12.38 9,499 -0.05(-0.43%)
Apr 30, 2002 12.62 12.81 12.35 12.44 9,918 -0.27(-2.11%)
Apr 29, 2002 12.83 12.88 12.53 12.71 11,595 -0.13(-0.98%)
Apr 26, 2002 12.49 12.85 12.49 12.83 6,845 +0.57(+4.67%)
Apr 25, 2002 12.15 12.26 12.15 12.26 1,117 +0.02(+0.15%)
Apr 24, 2002 12.24 12.24 12.20 12.24 5,727 +0.00(+0.00%)
Apr 23, 2002 12.26 12.26 12.17 12.24 2,794 +0.25(+2.09%)
Apr 22, 2002 12.28 12.53 11.99 11.99 2,794 +0.14(+1.21%)
Apr 19, 2002 11.95 12.17 11.83 11.85 3,632 +0.04(+0.30%)
Apr 18, 2002 11.65 11.81 11.65 11.81 2,374 -0.11(-0.90%)
Apr 17, 2002 11.60 11.92 11.50 11.92 2,374 +0.32(+2.78%)
Apr 16, 2002 11.54 11.60 11.47 11.60 58,116 -0.04(-0.31%)
Apr 15, 2002 11.63 11.63 11.63 11.63 139 +0.25(+2.20%)
Apr 12, 2002 11.54 11.54 11.26 11.38 3,911 -0.16(-1.40%)
Apr 11, 2002 11.54 11.54 11.54 11.54 1,955 -0.09(-0.77%)
Apr 10, 2002 11.72 11.72 11.63 11.63 2,933 -0.09(-0.76%)
Apr 09, 2002 11.63 11.72 11.35 11.72 6,985 +0.09(+0.77%)
Apr 08, 2002 11.63 11.72 11.52 11.63 3,352 +0.00(+0.00%)
Apr 05, 2002 11.42 11.63 11.09 11.63 10,617 +0.07(+0.62%)
Apr 04, 2002 11.56 11.56 11.56 11.56 139 +0.04(+0.31%)
Apr 03, 2002 11.33 11.60 11.33 11.52 977 +0.07(+0.63%)
Apr 02, 2002 11.45 11.45 11.45 11.45 1,117 +0.02(+0.16%)
Apr 01, 2002 11.45 11.45 11.43 11.43 558 -0.02(-0.16%)
Mar 29, 2002 11.45 11.45 11.45 11.45 558 +0.00(+0.00%)
Mar 28, 2002 11.45 11.45 11.45 11.45 558 -0.07(-0.62%)
Mar 27, 2002 11.52 11.52 11.52 11.52 0 +0.00(+0.00%)
Mar 26, 2002 11.52 11.52 11.52 11.52 0 +0.00(+0.00%)
Mar 25, 2002 11.51 11.52 11.35 11.52 1,117 -0.04(-0.31%)
Mar 22, 2002 11.56 11.56 11.51 11.56 4,051 +0.05(+0.47%)
Mar 21, 2002 11.45 11.60 11.45 11.51 10,338 +0.09(+0.78%)
Mar 20, 2002 11.49 11.49 11.42 11.42 4,191 -0.04(-0.31%)
Mar 19, 2002 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Mar 18, 2002 11.45 11.45 11.45 11.45 139 -0.11(-0.93%)
Mar 15, 2002 11.56 11.56 11.56 11.56 558 +0.14(+1.25%)
Mar 14, 2002 11.42 11.42 11.42 11.42 0 +0.00(+0.00%)
Mar 13, 2002 11.42 11.42 11.42 11.42 0 +0.00(+0.00%)
Mar 12, 2002 11.54 11.56 11.42 11.42 558 -0.04(-0.31%)
Mar 11, 2002 11.45 11.45 11.45 11.45 977 +0.00(+0.00%)
Mar 08, 2002 11.45 11.45 11.45 11.45 419 -0.11(-0.93%)
Mar 07, 2002 11.56 11.56 11.51 11.56 6,705 +0.00(+0.00%)
Mar 06, 2002 11.56 11.56 11.56 11.56 558 +0.11(+0.94%)
Mar 05, 2002 11.56 11.56 11.40 11.45 16,345 -0.07(-0.62%)
Mar 04, 2002 11.59 11.59 11.52 11.52 7,124 -0.04(-0.37%)
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.