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 28, 2021 47.16 47.33 46.16 47.18 62,032 +0.34(+0.72%)
May 27, 2021 46.57 47.27 46.57 46.84 89,956 +0.77(+1.67%)
May 26, 2021 45.23 46.28 45.00 46.07 74,582 +1.06(+2.35%)
May 25, 2021 46.63 47.15 44.79 45.02 69,891 -1.55(-3.33%)
May 24, 2021 46.98 46.98 46.01 46.57 49,853 -0.43(-0.92%)
May 21, 2021 46.18 47.22 45.66 47.00 79,436 +1.13(+2.47%)
May 20, 2021 45.78 46.07 44.82 45.86 57,496 -0.09(-0.19%)
May 19, 2021 45.78 46.13 44.91 45.95 78,282 -0.37(-0.79%)
May 18, 2021 47.33 47.79 46.32 46.32 82,929 -1.22(-2.57%)
May 17, 2021 45.97 47.54 45.95 47.54 113,996 +0.58(+1.24%)
May 14, 2021 46.61 47.00 46.18 46.96 44,925 +0.71(+1.54%)
May 13, 2021 44.55 46.62 44.25 46.25 129,451 +1.63(+3.65%)
May 12, 2021 45.30 45.35 44.46 44.62 57,022 -0.37(-0.81%)
May 11, 2021 45.79 45.79 44.91 44.99 42,030 -0.47(-1.04%)
May 10, 2021 46.52 47.02 45.46 45.46 45,133 -0.95(-2.04%)
May 07, 2021 45.76 46.46 45.66 46.41 52,063 +0.11(+0.23%)
May 06, 2021 45.92 46.30 45.15 46.30 81,962 +0.59(+1.30%)
May 05, 2021 45.28 45.93 44.41 45.71 220,761 +0.40(+0.89%)
May 04, 2021 45.11 45.78 44.96 45.30 123,939 -0.13(-0.28%)
May 03, 2021 45.20 45.93 44.66 45.43 100,655 +0.34(+0.74%)
Apr 30, 2021 44.26 45.30 44.26 45.09 123,322 +0.37(+0.83%)
Apr 29, 2021 43.99 45.22 43.99 44.72 78,949 +0.45(+1.02%)
Apr 28, 2021 44.66 44.70 44.12 44.27 101,670 -0.30(-0.68%)
Apr 27, 2021 44.30 44.57 43.73 44.57 103,647 +0.41(+0.93%)
Apr 26, 2021 43.78 44.97 43.59 44.16 164,982 +0.81(+1.88%)
Apr 23, 2021 41.96 44.10 41.96 43.35 299,642 +1.23(+2.91%)
Apr 22, 2021 42.78 43.07 42.02 42.12 148,056 -0.55(-1.29%)
Apr 21, 2021 41.69 43.06 41.62 42.67 169,980 +0.72(+1.71%)
Apr 20, 2021 44.72 44.72 41.90 41.95 79,232 -2.88(-6.43%)
Apr 19, 2021 44.49 45.27 44.30 44.84 117,586 +0.43(+0.97%)
Apr 16, 2021 44.65 45.08 44.25 44.41 174,383 +0.21(+0.47%)
Apr 15, 2021 44.63 44.63 43.60 44.20 94,815 -0.12(-0.27%)
Apr 14, 2021 43.77 44.95 43.77 44.32 95,587 +0.57(+1.30%)
Apr 13, 2021 44.65 44.89 43.75 43.75 75,950 -1.22(-2.71%)
Apr 12, 2021 45.55 45.55 44.82 44.97 50,291 -0.29(-0.65%)
Apr 09, 2021 45.13 45.36 44.66 45.26 80,923 +0.31(+0.70%)
Apr 08, 2021 43.71 44.96 43.71 44.95 47,761 +0.60(+1.35%)
Apr 07, 2021 44.79 45.10 44.16 44.35 66,554 -0.47(-1.05%)
Apr 06, 2021 45.05 45.39 44.69 44.82 71,387 -0.27(-0.61%)
Apr 05, 2021 45.61 45.61 44.84 45.09 108,057 -0.15(-0.33%)
Apr 01, 2021 44.40 45.25 44.10 45.24 67,164 +0.59(+1.32%)
Mar 31, 2021 44.41 45.34 43.99 44.65 107,065 +0.01(+0.02%)
Mar 30, 2021 44.11 45.34 44.11 44.64 61,944 +0.81(+1.86%)
Mar 29, 2021 44.39 45.20 43.28 43.83 58,737 -1.35(-3.00%)
Mar 26, 2021 45.34 45.50 44.58 45.18 180,702 +0.72(+1.61%)
Mar 25, 2021 43.76 44.74 42.96 44.47 72,233 +0.55(+1.25%)
Mar 24, 2021 44.54 45.88 43.88 43.92 97,090 +0.04(+0.09%)
Mar 23, 2021 44.72 45.35 43.77 43.88 97,365 -1.52(-3.35%)
Mar 22, 2021 46.66 47.09 44.87 45.40 132,784 -1.75(-3.70%)
Mar 19, 2021 45.13 47.27 44.59 47.15 480,956 +1.66(+3.65%)
Mar 18, 2021 46.03 47.63 45.49 45.49 214,605 -0.07(-0.15%)
Mar 17, 2021 45.69 46.11 44.90 45.56 207,787 +0.07(+0.15%)
Mar 16, 2021 45.80 46.07 44.98 45.49 323,461 -0.70(-1.51%)
Mar 15, 2021 46.54 46.54 44.91 46.18 250,673 -0.44(-0.95%)
Mar 12, 2021 46.92 47.98 45.57 46.63 309,121 -0.27(-0.59%)
Mar 11, 2021 47.64 48.51 46.37 46.90 632,629 -0.74(-1.54%)
Mar 10, 2021 44.67 48.09 44.15 47.64 1,128,826 +5.94(+14.24%)
Mar 09, 2021 41.83 42.55 40.97 41.70 135,093 -0.72(-1.69%)
Mar 08, 2021 41.10 42.67 40.87 42.42 157,218 +1.45(+3.54%)
Mar 05, 2021 40.23 41.39 40.11 40.96 161,032 +0.91(+2.28%)
Mar 04, 2021 40.44 41.20 39.62 40.05 137,822 -0.18(-0.44%)
Mar 03, 2021 38.92 40.97 38.62 40.23 108,467 +1.55(+4.01%)
Mar 02, 2021 38.59 38.99 38.30 38.68 91,569 -0.22(-0.55%)
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.