BMTC - Bryn Mawr Bank Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 202027.6628.4227.4127.9227.9215,430
Jun 03, 202027.5028.5227.3327.8827.8895,600
Jun 02, 202027.3027.7826.7126.8926.8955,700
Jun 01, 202027.8728.1526.5526.9426.94111,600
May 29, 202028.2728.4627.3327.7727.7764,200
May 28, 202029.6329.6728.6228.8028.8089,000
May 27, 202028.7229.4927.8029.1429.14187,600
May 26, 202027.5628.0727.0727.5827.5890,500
May 22, 202026.2526.5524.8626.2726.2748,100
May 21, 202026.2026.6925.7826.0826.0830,400
May 20, 202025.1226.6625.1226.2626.2653,600
May 19, 202026.1626.1624.8524.9424.9462,800
May 18, 202025.5226.7025.3526.4626.4678,700
May 15, 202023.6724.3823.4324.0524.0556,300
May 14, 202023.2023.9522.5123.8323.8383,000
May 13, 202024.8324.8523.1923.9723.9774,100
May 12, 202026.4626.4625.0225.1125.1180,100
May 11, 202026.7327.4725.7826.5026.5099,300
May 08, 202025.9027.4425.8227.2027.2080,800
May 07, 202026.5526.8725.5225.7825.7881,600
May 06, 202026.8526.8525.8225.9725.9758,400
May 05, 202028.2928.4126.6926.7426.7461,900
May 04, 202027.6527.9827.3427.6527.6535,300
May 01, 202028.1728.4927.3827.9827.9865,300
Apr 30, 202029.3429.9528.7329.1229.1277,700
Apr 29, 202030.4831.4328.3230.5530.5599,500
Apr 29, 20200.26 Dividend
Apr 28, 202029.8629.9528.9229.3229.0662,400
Apr 27, 202027.0929.5927.0528.8228.56104,400
Apr 24, 202026.2726.8825.8226.5126.2746,000
Apr 23, 202026.6927.3125.8726.1725.9461,800
Apr 22, 202026.0026.4025.7526.2326.0093,200
Apr 21, 202024.0026.0823.4125.2225.00102,300
Apr 20, 202026.5627.2025.7825.7925.56107,400
Apr 17, 202026.1427.6826.1427.5427.30122,900
Apr 16, 202026.3426.7424.3225.2024.9884,800
Apr 15, 202027.0427.4926.3226.4026.1757,300
Apr 14, 202030.3130.3128.0628.4828.2369,900
Apr 13, 202030.6630.6628.8629.2829.0268,400
Apr 09, 202028.7831.0328.3431.0330.7574,500
Apr 08, 202028.3128.9027.5828.1427.8968,500
Apr 07, 202029.1129.7726.8827.5127.27100,800
Apr 06, 202026.7228.6226.7228.4328.18110,600
Apr 03, 202026.4926.9024.8525.5625.3365,300
Apr 02, 202026.4127.3726.0026.9326.6957,100
Apr 01, 202027.0727.0725.6826.5626.32128,700
Mar 31, 202027.4928.4926.7428.3828.13150,900
Mar 30, 202027.1927.9626.4027.9627.7160,900
Mar 27, 202026.6527.9926.2826.6226.3876,900
Mar 26, 202025.9227.9624.1327.8027.5578,100
Mar 25, 202026.5728.7724.5425.6325.40119,200
Mar 24, 202026.0027.1724.4227.1726.93113,100
Mar 23, 202025.5326.7722.7624.6824.46107,200
Mar 20, 202025.6126.5824.5525.4325.20175,600
Mar 19, 202022.2026.6222.2025.9625.73106,500
Mar 18, 202025.7727.0022.2222.2222.0287,500
Mar 17, 202023.9426.9922.5126.9926.75117,700
Mar 16, 202023.6725.9023.6523.6623.4583,000
Mar 13, 202025.9627.3725.3527.3727.1382,700
Mar 12, 202026.2927.4624.9025.2024.9876,000
Mar 11, 202029.3129.6327.9828.1727.9274,100
Mar 10, 202030.1630.3928.8630.2029.9367,700
Mar 09, 202030.3431.6328.2429.2528.9979,900
Mar 06, 202031.7235.1631.4532.3332.0468,300
Mar 05, 202033.7633.9232.3732.8632.5759,200
Mar 04, 202034.4334.6733.6934.6334.3265,800
Mar 03, 202035.5935.9633.8534.0833.7859,800
Mar 02, 202033.6835.5133.0735.3735.0674,000
Feb 28, 202033.8335.4132.6133.2432.9597,700
Feb 27, 202035.6136.4534.5734.7634.4561,100
Feb 26, 202036.5136.7436.1036.1735.8542,400
Feb 25, 202037.5637.5636.0936.3936.0750,500
Feb 24, 202038.0338.0337.3837.6237.2951,200
Feb 21, 202038.8338.9138.3538.7538.4142,100
Feb 20, 202038.3338.8438.3338.8238.4827,600
Feb 19, 202038.4238.6338.2838.5238.1819,600
Feb 18, 202038.6238.6238.2538.4038.0630,800
Feb 14, 202038.9638.9638.6038.7138.3732,500
Feb 13, 202038.6638.9838.6638.9738.6218,300
Feb 12, 202038.8738.9038.4438.7738.4339,600
Feb 11, 202038.6339.0938.5038.5238.1830,600
Feb 10, 202038.2238.5038.1238.4538.1126,200
Feb 07, 202038.3938.3938.0038.2237.8832,300
Feb 06, 202039.0339.2038.4538.4738.1345,600
Feb 05, 202038.5339.0238.4638.9538.6049,000
Feb 04, 202038.3038.4938.1838.2237.88147,600
Feb 03, 202037.7438.1837.7437.9737.6333,000
Jan 31, 202037.7937.9737.4537.5237.1959,900
Jan 30, 202037.9038.1337.6138.0737.7359,600
Jan 30, 20200.26 Dividend
Jan 29, 202038.8939.0638.1538.2837.6850,500
Jan 28, 202039.3939.5038.8539.0038.3936,900
Jan 27, 202039.1139.5439.0639.2138.6038,500
Jan 24, 202039.9140.0339.4639.5538.9392,800
Jan 23, 202039.9040.0239.5639.9139.2965,000
Jan 22, 202039.6739.9639.4339.9539.3357,800
Jan 21, 202039.7740.1639.3439.3938.78166,500
Jan 17, 202041.0041.0039.7239.8639.2480,100
Jan 16, 202039.9240.4139.4740.2539.6253,600
Jan 15, 202040.0440.0439.4039.6539.0344,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...