BMTC - Bryn Mawr Bank Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201936.6837.1636.3636.6036.60108,800
Sep 19, 201937.0737.4936.7436.7436.7445,800
Sep 18, 201937.2037.2936.7937.0737.0757,300
Sep 17, 201937.4537.4837.1737.2937.2961,400
Sep 16, 201937.4537.9737.0237.6537.6550,400
Sep 13, 201937.6038.0037.0637.6837.6879,000
Sep 12, 201936.7837.5436.5437.3537.3555,300
Sep 11, 201936.0737.1935.9137.1037.1047,200
Sep 10, 201935.2636.0835.2636.0136.0141,600
Sep 09, 201934.1435.3534.1235.1935.1954,100
Sep 06, 201934.4934.4933.9033.9533.9522,400
Sep 05, 201934.2335.0434.2334.3934.3940,000
Sep 04, 201934.1234.2033.6433.7833.7833,800
Sep 03, 201934.1234.1233.2633.9433.9456,300
Aug 30, 201934.4334.5333.9134.1034.1024,200
Aug 29, 201934.1734.6934.1034.2834.2826,400
Aug 28, 201933.3234.3033.3233.8433.8444,400
Aug 27, 201934.1234.1233.5633.6033.6075,700
Aug 26, 201933.8234.0033.5334.0034.0024,300
Aug 23, 201934.4734.7733.4933.6033.6062,600
Aug 22, 201934.9035.1634.5534.5534.5538,400
Aug 21, 201935.0535.0534.4834.6634.6635,700
Aug 20, 201935.3535.4034.7934.8834.8839,500
Aug 19, 201936.0236.0235.4535.5535.55102,300
Aug 16, 201934.5335.6734.5335.5735.5759,200
Aug 15, 201934.7335.2034.4234.4734.4734,300
Aug 14, 201934.8935.3834.7534.9034.90140,500
Aug 13, 201935.0135.8535.0135.5935.5952,400
Aug 12, 201934.9035.1934.7435.0835.0839,400
Aug 09, 201935.1035.4434.8935.2835.2847,200
Aug 08, 201934.8535.6034.7335.3335.3360,800
Aug 07, 201933.8634.5733.7734.3734.3752,500
Aug 06, 201934.6834.8733.8434.3734.3781,700
Aug 05, 201934.7434.8134.1534.4834.4882,400
Aug 02, 201935.7135.7735.0135.2935.2946,100
Aug 01, 201936.9937.4235.6735.8635.8657,500
Jul 31, 201937.2437.5737.0337.0837.0874,600
Jul 31, 20190.26 Dividend
Jul 30, 201936.7937.5736.7637.4737.2137,800
Jul 29, 201937.5637.7036.9536.9636.7035,400
Jul 26, 201936.6037.7336.6037.5437.2873,600
Jul 25, 201936.8637.0336.3836.5736.3271,200
Jul 24, 201935.7937.0435.7936.8536.5991,700
Jul 23, 201935.6736.0535.6735.9935.7446,500
Jul 22, 201936.0536.0535.5235.6835.4332,400
Jul 19, 201935.9636.4335.9636.2035.9555,800
Jul 18, 201936.5136.7335.7536.2435.9972,000
Jul 17, 201936.7536.9236.5936.8036.5454,100
Jul 16, 201937.0437.2136.7536.7836.5248,200
Jul 15, 201937.5537.5536.9337.0136.7530,700
Jul 12, 201937.2737.6937.1837.5637.3055,100
Jul 11, 201937.1937.3136.9537.1836.9232,800
Jul 10, 201937.4437.6537.1437.2436.9832,100
Jul 09, 201937.2937.6137.2637.5737.3125,600
Jul 08, 201937.7337.8937.3737.5537.2931,900
Jul 05, 201937.4938.0937.4938.0637.8035,800
Jul 03, 201937.4837.6537.2237.4937.2319,800
Jul 02, 201937.2837.5037.0637.3937.1352,200
Jul 01, 201937.5237.7037.0137.3537.0949,300
Jun 28, 201937.0037.4236.9837.3237.06174,600
Jun 27, 201936.5137.0736.3137.0036.7471,100
Jun 26, 201936.5836.9836.4036.4536.2060,700
Jun 25, 201936.2536.7435.9936.5136.2638,100
Jun 24, 201936.7937.0436.3036.3236.0747,300
Jun 21, 201936.7637.1936.7136.7336.4865,800
Jun 20, 201937.5337.5336.7137.0036.7452,600
Jun 19, 201937.5538.0237.1237.2036.9487,400
Jun 18, 201937.1937.9937.1937.6637.4038,800
Jun 17, 201937.9137.9137.0937.2236.9640,900
Jun 14, 201937.8438.1737.4437.8337.5738,400
Jun 13, 201937.8038.0837.7537.9137.6528,600
Jun 12, 201937.9637.9837.6037.8037.5432,300
Jun 11, 201938.2138.2137.6937.9637.7046,600
Jun 10, 201937.6838.1336.8238.0337.7742,700
Jun 07, 201937.4737.7837.3237.6937.4367,600
Jun 06, 201937.4337.6136.8837.5637.3051,900
Jun 05, 201937.4837.7937.1137.4737.2151,300
Jun 04, 201937.2237.6036.7637.5637.3062,700
Jun 03, 201936.7437.1036.2536.8436.5854,400
May 31, 201936.6436.9736.1036.5636.3152,500
May 30, 201937.5937.5936.8637.1236.86124,400
May 29, 201937.3637.7637.1737.5637.3084,300
May 28, 201937.7137.7637.5937.6837.4252,700
May 24, 201937.3237.8137.1037.7337.4735,800
May 23, 201937.3737.3736.8037.0636.8054,700
May 22, 201937.7437.8537.1737.7437.4848,200
May 21, 201937.7538.0037.5637.8337.5734,200
May 20, 201937.1937.8937.1937.7537.4941,400
May 17, 201937.2937.8237.2937.4437.1858,100
May 16, 201936.9037.6336.9037.5937.3339,800
May 15, 201937.2037.2136.6836.9636.7026,300
May 14, 201937.1237.6837.1037.5237.2637,500
May 13, 201938.0938.0937.0237.1236.8631,900
May 10, 201938.3438.7038.0638.6538.3835,800
May 09, 201938.2939.0037.8838.4838.2156,400
May 08, 201938.8638.9938.5338.5338.2646,400
May 07, 201939.5239.5238.8138.9838.7154,500
May 06, 201939.0739.6338.9439.5439.2741,400
May 03, 201938.5039.6538.5039.6139.3454,000
May 02, 201937.8238.4837.8238.4738.2048,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...