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 (%)
May 29, 2020 26.95 27.13 26.05 26.47 67,343 -0.98(-3.58%)
May 28, 2020 28.25 28.29 27.28 27.46 93,383 -0.32(-1.17%)
May 27, 2020 27.38 28.11 26.50 27.78 196,824 +1.49(+5.66%)
May 26, 2020 26.27 26.75 25.81 26.29 94,982 +1.25(+4.99%)
May 22, 2020 25.02 25.31 23.70 25.04 50,350 +0.18(+0.73%)
May 21, 2020 24.98 25.44 24.58 24.86 31,859 -0.17(-0.69%)
May 20, 2020 23.95 25.42 23.95 25.03 56,225 +1.26(+5.29%)
May 19, 2020 24.94 24.94 23.69 23.78 65,845 -1.45(-5.74%)
May 18, 2020 24.33 25.45 24.17 25.22 82,530 +2.30(+10.02%)
May 15, 2020 22.57 23.24 22.34 22.93 59,056 +0.21(+0.92%)
May 14, 2020 22.12 22.83 21.45 22.72 87,021 -0.13(-0.58%)
May 13, 2020 23.67 23.69 22.11 22.85 77,707 -1.09(-4.54%)
May 12, 2020 25.22 25.22 23.85 23.94 84,062 -1.33(-5.25%)
May 11, 2020 25.48 26.18 24.58 25.26 104,143 -0.67(-2.57%)
May 08, 2020 24.69 26.16 24.61 25.93 84,651 +1.35(+5.51%)
May 07, 2020 25.31 25.62 24.33 24.58 85,617 -0.18(-0.73%)
May 06, 2020 25.60 25.60 24.61 24.76 61,305 -0.73(-2.88%)
May 05, 2020 26.97 27.08 25.44 25.49 64,961 -0.87(-3.29%)
May 04, 2020 26.36 26.67 26.06 26.36 37,036 -0.31(-1.18%)
May 01, 2020 26.86 27.16 26.10 26.67 68,497 -1.08(-3.90%)
Apr 30, 2020 27.97 28.55 27.39 27.76 81,452 -1.37(-4.70%)
Apr 29, 2020 29.06 29.96 27.00 29.12 104,375 +1.42(+5.13%)
Apr 28, 2020 28.21 28.30 27.33 27.70 66,086 +0.47(+1.74%)
Apr 27, 2020 25.60 27.96 25.56 27.23 110,451 +2.18(+8.71%)
Apr 24, 2020 24.82 25.40 24.39 25.05 48,683 +0.32(+1.30%)
Apr 23, 2020 25.22 25.80 24.44 24.73 65,451 -0.06(-0.23%)
Apr 22, 2020 24.57 24.94 24.33 24.78 98,623 +0.95(+4.00%)
Apr 21, 2020 22.68 24.64 22.12 23.83 108,226 -0.54(-2.21%)
Apr 20, 2020 25.10 25.70 24.36 24.37 113,620 -1.65(-6.35%)
Apr 17, 2020 24.70 26.15 24.70 26.02 130,070 +2.21(+9.29%)
Apr 16, 2020 24.89 25.27 22.98 23.81 89,764 -1.13(-4.55%)
Apr 15, 2020 25.55 25.97 24.87 24.94 60,634 -1.97(-7.30%)
Apr 14, 2020 28.64 28.64 26.51 26.91 73,939 -0.76(-2.73%)
Apr 13, 2020 28.97 28.97 27.27 27.67 72,397 -1.65(-5.64%)
Apr 09, 2020 27.19 29.32 26.78 29.32 78,846 +2.73(+10.27%)
Apr 08, 2020 26.75 27.31 26.05 26.59 72,523 +0.60(+2.29%)
Apr 07, 2020 27.51 28.13 25.40 25.99 106,713 -0.87(-3.24%)
Apr 06, 2020 25.25 27.04 25.25 26.86 117,043 +2.71(+11.23%)
Apr 03, 2020 25.03 25.42 23.48 24.15 69,004 -1.29(-5.09%)
Apr 02, 2020 24.95 25.86 24.57 25.45 60,476 +0.35(+1.39%)
Apr 01, 2020 25.58 25.58 24.26 25.10 136,223 -1.72(-6.41%)
Mar 31, 2020 25.97 26.92 25.27 26.82 159,749 +0.40(+1.50%)
Mar 30, 2020 25.69 26.42 24.94 26.42 64,408 +1.27(+5.03%)
Mar 27, 2020 25.18 26.45 24.83 25.15 81,386 -1.11(-4.24%)
Mar 26, 2020 24.49 26.42 22.80 26.27 82,685 +2.05(+8.47%)
Mar 25, 2020 25.11 27.18 23.18 24.22 126,181 -1.46(-5.67%)
Mar 24, 2020 24.57 25.67 23.08 25.67 119,648 +2.35(+10.09%)
Mar 23, 2020 24.12 25.29 21.51 23.32 113,462 -0.71(-2.95%)
Mar 20, 2020 24.20 25.12 23.20 24.03 185,739 -0.50(-2.04%)
Mar 19, 2020 20.98 25.15 20.98 24.53 112,698 +3.53(+16.83%)
Mar 18, 2020 24.35 25.51 21.00 21.00 92,567 -4.51(-17.67%)
Mar 17, 2020 22.62 25.50 21.27 25.50 124,556 +3.15(+14.07%)
Mar 16, 2020 22.37 24.47 22.35 22.36 87,831 -3.51(-13.56%)
Mar 13, 2020 24.53 25.86 23.95 25.86 87,525 +2.05(+8.61%)
Mar 12, 2020 24.84 25.95 23.53 23.81 80,419 -2.81(-10.54%)
Mar 11, 2020 27.69 28.00 26.44 26.62 78,453 -1.92(-6.72%)
Mar 10, 2020 28.50 28.71 27.27 28.54 71,701 +0.90(+3.25%)
Mar 09, 2020 28.67 29.89 26.68 27.64 84,580 -2.91(-9.53%)
Mar 06, 2020 29.97 33.22 29.72 30.55 72,285 -0.50(-1.61%)
Mar 05, 2020 31.90 32.05 30.59 31.05 62,640 -1.67(-5.11%)
Mar 04, 2020 32.53 32.76 31.83 32.72 69,596 +0.52(+1.61%)
Mar 03, 2020 33.63 33.98 31.98 32.20 63,288 -1.22(-3.65%)
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.