Quantcast
BMTC

Bryn Mawr Bank Corporation Common Stock Historical Stock Prices

$48.55
*  
1.40
2.97%
Get BMTC Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading BMTC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 47.05 49 46.75 48.55 73,310
07/20/2018 47.05 49 46.75 48.55 77,553
07/19/2018 47 47.45 46.7 47.15 37,044
07/18/2018 46.8 47.3 46.7 47.15 40,459
07/17/2018 47.1 47.525 46.75 46.85 28,376
07/16/2018 46.75 47.15 46.75 47.15 23,076
07/13/2018 47.05 47.2 46.55 46.65 27,939
07/12/2018 47.35 47.35 46.6 47.1 45,372
07/11/2018 47.45 47.9 47.3 47.35 34,146
07/10/2018 48 48.05 47.25 47.55 33,210
07/09/2018 47.55 48.3 47.5 48.15 34,397
07/06/2018 47.35 47.65 47 47.35 59,311
07/05/2018 47 47.4 46.8 47.3 29,626
07/03/2018 47.05 47.25 46.8 46.85 18,306
07/02/2018 46.1 47 46.1 47 63,484
06/29/2018 46.95 47.25 46.25 46.3 41,463
06/28/2018 46.75 47.2 46.6 46.7 33,820
06/27/2018 47.75 47.8 46.65 46.7 51,429
06/26/2018 47.8 48 47.5 47.85 33,382
06/25/2018 48 48.2 47.55 47.75 71,786
06/22/2018 48.25 48.5 47.75 48.25 234,859
06/21/2018 48.45 48.75 48.025 48.1 57,621
06/20/2018 48.5 48.65 48.3 48.5 57,002
06/19/2018 47.55 48.5 47.55 48.25 58,152
06/18/2018 47.3 47.95 47.25 47.7 61,530
06/15/2018 47.2 48.1 47.15 47.45 112,348
06/14/2018 47.35 47.575 47 47.4 60,083
06/13/2018 47.2 47.7 46.95 47.25 57,392
06/12/2018 47.45 48 47 47.1 53,603
06/11/2018 47.95 48.4 47.4 47.4 46,135
06/08/2018 47.85 48.5 47.65 48.05 78,996
06/07/2018 48.3 48.9 48.025 48.3 54,425
06/06/2018 47.85 48.25 47.8 48.15 60,851
06/05/2018 47.8 47.85 47.35 47.85 40,361
06/04/2018 47.65 47.85 47.25 47.7 84,920
06/01/2018 47.25 47.8 47.25 47.45 93,141
05/31/2018 47.3 47.55 46.95 46.95 50,503
05/30/2018 46.65 47.35 45.4457 47.35 64,979
05/29/2018 46.95 47.05 46.1 46.5 49,052
05/25/2018 47.15 47.45 47.05 47.25 41,989
05/24/2018 47.05 47.25 46.45 47.2 39,854
05/23/2018 47.2 47.4 46.9 47.2 46,787
05/22/2018 47.2 47.65 47.15 47.15 74,129
05/21/2018 46.8 47.3 46.6 47.1 77,497
05/18/2018 46.25 47 46.25 46.75 94,532
05/17/2018 45.9 46.3 45.775 46.25 68,447
05/16/2018 45.8 46 45.525 45.95 42,187
05/15/2018 45.4 46.05 45.4 45.85 49,729
05/14/2018 46.1 46.15 45.5 45.5 39,740
05/11/2018 46.15 46.35 45.95 46.05 30,099
05/10/2018 45.9 46.25 45.7 45.95 46,306
05/09/2018 45.95 46.05 45.6 45.85 55,352
05/08/2018 45.4 45.9 45.4 45.8 66,829
05/07/2018 45.3 45.6 45 45.35 34,282
05/04/2018 44.5 45.6 44.4 45.25 37,408
05/03/2018 44.9 44.95 41.55 44.7 62,939
05/02/2018 44.7 45.35 44.45 45.1 124,328
05/01/2018 44.45 44.75 44.1 44.65 192,301
04/30/2018 45.35 45.45 44.6 44.6 65,671
04/27/2018 45.85 45.9 45.25 45.35 153,661
04/26/2018 45.95 46.05 45.35 45.65 53,895
04/25/2018 46.15 46.3 45.6 45.9 54,652
04/24/2018 46.5 46.75 45.35 46.25 86,155
04/23/2018 46.45 47.2 46.35 46.4 75,213
04/20/2018 45.25 46.8 45.15 46.25 110,044
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio