BMTC

Bryn Mawr Bank Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Bryn Mawr Bank Corporation BMTC NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
1.26 4.95% 26.71 26.11 26.80 26.24 25.45 13:24:01
more quote information »

BMTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week25.2826.9123.9025.22120,9761.435.66%
1 Month28.1728.1723.9026.09117,443-1.46-5.18%
3 Months26.0031.4322.50526.8290,4110.712.73%
6 Months40.0441.0022.2028.6778,636-13.33-33.29%
1 Year37.5541.40522.2032.5669,613-10.84-28.87%
3 Years42.4550.3522.2038.3457,592-15.74-37.08%
5 Years30.5050.3522.2036.0157,536-3.79-12.43%

BMTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 14 2020 25.45 -0.23 -0.9% 25.58 26.16 25.11 132,567
Jul 13 2020 25.68 0.46 1.82% 25.52 26.15 24.88 113,175
Jul 10 2020 25.22 1.22 5.08% 23.96 25.25 23.96 163,008
Jul 09 2020 24.00 -1.02 -4.08% 24.88 25.49 23.90 93,512
Jul 08 2020 25.02 -0.29 -1.15% 25.28 25.72 24.62 110,418
Jul 07 2020 25.31 -0.79 -3.03% 25.81 25.9863 25.14 61,106
Jul 06 2020 26.10 -0.13 -0.5% 26.97 27.28 25.85 81,355
Jul 02 2020 26.23 -0.15 -0.57% 27.10 27.38 26.11 67,291
Jul 01 2020 26.38 -1.26 -4.56% 27.69 28.16 26.22 82,128
Jun 30 2020 27.64 0.72 2.67% 26.71 27.83 26.71 90,535
Jun 29 2020 26.92 0.82 3.14% 26.35 27.41 26.07 140,425
Jun 26 2020 26.10 -0.73 -2.72% 26.46 26.58 25.34 392,326
Jun 25 2020 26.83 1.00 3.87% 25.63 26.83 25.54 98,413
Jun 24 2020 25.83 -0.89 -3.33% 26.20 26.455 25.71 119,835
Jun 23 2020 26.72 -0.09 -0.34% 27.19 27.42 26.69 90,373
Jun 22 2020 26.81 0.13 0.49% 26.35 27.03 26.03 91,839
Jun 19 2020 26.68 -0.32 -1.19% 27.39 27.39 26.07 185,850
Jun 18 2020 27.00 0.17 0.63% 26.46 27.47 26.46 63,334
Jun 17 2020 26.83 -1.27 -4.52% 28.17 28.17 26.68 58,193
Jun 16 2020 28.10 1.16 4.31% 28.17 28.59 27.15 84,604
Jun 15 2020 26.94 0.36 1.35% 25.50 27.07 25.40 83,682
See More Historical Prices »


Your Recent History
NASDAQ
BMTC
Bryn Mawr ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.