Bryn Mawr Bank Historical Data - BMTC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Bryn Mawr Bank Corporation BMTC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 38.87 0.00 0.00 0.00 38.87 19:00:00
more quote information »

BMTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week38.7439.3638.5038.9445,0480.130.34%
1 Month37.7239.8436.8538.5553,4731.153.05%
3 Months34.1739.8433.2636.9367,2754.7013.75%
6 Months37.7539.8433.2636.6859,6731.122.97%
1 Year38.5141.328632.8436.9356,5530.360.93%
3 Years35.3050.3532.8441.1853,8063.5710.11%
5 Years29.8050.3523.9236.3753,6179.0730.44%

BMTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 38.87 -0.12 -0.31% 38.88 39.18 38.50 62,207
Nov 19 2019 38.99 0.10 0.26% 39.14 39.15 38.76 34,438
Nov 18 2019 38.89 -0.10 -0.26% 38.76 38.95 38.65 31,883
Nov 15 2019 38.99 0.01 0.03% 39.19 39.36 38.85 37,193
Nov 14 2019 38.98 0.08 0.21% 38.74 39.13 38.52 59,519
Nov 13 2019 38.90 -0.40 -1.02% 39.05 39.05 38.77 37,445
Nov 12 2019 39.30 -0.04 -0.1% 39.45 39.62 39.17 40,109
Nov 11 2019 39.34 -0.10 -0.25% 39.23 39.71 39.13 48,220
Nov 08 2019 39.44 -0.13 -0.33% 39.75 39.84 39.315 48,567
Nov 07 2019 39.57 0.32 0.82% 39.40 39.80 39.40 52,827
Nov 06 2019 39.25 0.03 0.08% 38.95 39.36 38.93 48,255
Nov 05 2019 39.22 0.42 1.08% 38.97 39.40 38.80 42,694
Nov 04 2019 38.80 0.36 0.94% 38.57 38.92 38.55 38,395
Nov 01 2019 38.44 0.33 0.87% 38.30 38.63 38.25 50,793
Oct 31 2019 38.11 -0.24 -0.63% 38.07 38.20 37.51 100,348
Oct 30 2019 38.35 0.09 0.24% 38.09 38.55 37.79 80,446
Oct 29 2019 38.26 0.50 1.32% 37.80 38.33 37.70 53,619
Oct 28 2019 37.76 0.49 1.31% 37.38 37.86 37.38 66,484
Oct 25 2019 37.27 0.37 1.0% 36.91 37.54 36.91 64,734
Oct 24 2019 36.90 -0.88 -2.33% 37.72 37.80 36.85 71,275
Oct 23 2019 37.78 0.03 0.08% 37.60 37.88 37.47 68,169
Oct 22 2019 37.75 -0.07 -0.19% 37.91 38.125 37.52 161,232
Oct 21 2019 37.82 0.56 1.5% 37.83 38.1063 37.19 211,807
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.