Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Bryn Mawr Bank Corporation Stock Price (Quote) NASDAQ:BMTC
$49.92 ( 0.18% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.92 | $50.29 | Friday, 22nd Oct 2021 BMTC stock ended at $49.92. This is 0.18% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 1.75% from a day low at $49.16 to a day high of $50.02. |
| 90 days | $38.05 | $50.29 | |
| 52 weeks | $26.22 | $50.29 |
Historical Bryn Mawr Bank Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $49.57 | $50.02 | $49.16 | $49.92 | 38 703 |
| 2021-10-21 | $49.92 | $50.29 | $49.73 | $49.83 | 91 197 |
| 2021-10-20 | $48.64 | $49.98 | $48.45 | $49.93 | 167 654 |
| 2021-10-19 | $48.74 | $48.74 | $48.01 | $48.63 | 35 862 |
| 2021-10-18 | $48.86 | $49.28 | $48.45 | $48.58 | 91 021 |
| 2021-10-15 | $49.59 | $49.83 | $48.84 | $49.01 | 91 976 |
| 2021-10-14 | $49.10 | $49.14 | $48.50 | $48.81 | 128 721 |
| 2021-10-13 | $48.88 | $48.88 | $47.71 | $48.56 | 38 567 |
| 2021-10-12 | $48.42 | $49.22 | $48.29 | $49.06 | 65 600 |
| 2021-10-11 | $49.00 | $49.04 | $48.35 | $48.37 | 66 930 |
| 2021-10-08 | $48.73 | $49.35 | $48.47 | $48.98 | 95 749 |
| 2021-10-07 | $48.40 | $49.61 | $47.72 | $48.98 | 66 503 |
| 2021-10-06 | $47.51 | $48.07 | $46.78 | $47.99 | 46 002 |
| 2021-10-05 | $47.37 | $48.20 | $46.28 | $47.95 | 103 150 |
| 2021-10-04 | $46.83 | $47.50 | $46.68 | $47.24 | 81 805 |
| 2021-10-01 | $46.27 | $47.35 | $45.96 | $46.83 | 70 401 |
| 2021-09-30 | $46.75 | $47.01 | $45.82 | $45.95 | 50 446 |
| 2021-09-29 | $45.64 | $46.80 | $44.99 | $46.66 | 55 925 |
| 2021-09-28 | $45.00 | $45.82 | $44.73 | $45.55 | 66 036 |
| 2021-09-27 | $42.66 | $45.30 | $42.66 | $45.17 | 67 522 |
| 2021-09-24 | $41.43 | $42.38 | $41.11 | $42.25 | 42 808 |
| 2021-09-23 | $40.00 | $41.85 | $39.86 | $41.61 | 53 112 |
| 2021-09-22 | $38.98 | $40.35 | $38.92 | $40.02 | 44 703 |
| 2021-09-21 | $39.13 | $39.25 | $38.34 | $38.60 | 45 657 |
| 2021-09-20 | $38.85 | $38.91 | $38.17 | $38.82 | 66 603 |
| 2021-09-17 | $39.07 | $39.79 | $38.91 | $39.78 | 323 011 |
| 2021-09-16 | $40.00 | $40.00 | $39.06 | $39.14 | 58 518 |
| 2021-09-15 | $39.30 | $39.84 | $39.07 | $39.75 | 121 009 |
| 2021-09-14 | $39.91 | $39.91 | $38.77 | $39.02 | 63 503 |
| 2021-09-13 | $39.00 | $39.75 | $38.92 | $39.62 | 81 629 |
| 2021-09-10 | $39.68 | $39.81 | $38.76 | $38.82 | 77 304 |
| 2021-09-09 | $39.60 | $39.94 | $39.33 | $39.50 | 53 136 |
| 2021-09-08 | $39.85 | $39.93 | $39.33 | $39.54 | 50 046 |
| 2021-09-07 | $40.50 | $40.84 | $39.85 | $39.85 | 60 031 |
| 2021-09-03 | $40.77 | $40.88 | $40.23 | $40.43 | 24 457 |
| 2021-09-02 | $40.89 | $41.23 | $40.27 | $40.67 | 40 883 |
| 2021-09-01 | $41.12 | $41.12 | $39.97 | $40.70 | 42 217 |
| 2021-08-31 | $40.42 | $40.87 | $40.15 | $40.80 | 58 443 |
| 2021-08-30 | $41.03 | $41.03 | $40.13 | $40.21 | 51 127 |
| 2021-08-27 | $40.08 | $41.36 | $40.08 | $41.34 | 74 897 |
| 2021-08-26 | $40.52 | $40.73 | $39.83 | $39.83 | 61 496 |
| 2021-08-25 | $40.07 | $40.84 | $40.02 | $40.28 | 50 473 |
| 2021-08-24 | $40.64 | $40.70 | $39.97 | $40.15 | 47 059 |
| 2021-08-23 | $40.55 | $40.72 | $40.28 | $40.69 | 31 044 |
| 2021-08-20 | $39.36 | $40.33 | $39.36 | $40.28 | 83 810 |
| 2021-08-19 | $39.34 | $39.76 | $39.16 | $39.57 | 73 583 |
| 2021-08-18 | $40.21 | $40.61 | $39.78 | $39.85 | 61 168 |
| 2021-08-17 | $40.42 | $40.90 | $39.75 | $40.34 | 52 924 |
| 2021-08-16 | $40.15 | $41.09 | $40.01 | $40.71 | 35 930 |
| 2021-08-13 | $41.53 | $41.53 | $40.80 | $40.84 | 41 688 |
Bryn Mawr Bank Corporation operates as the bank holding company for The Bryn Mawr Trust Company that provides commercial and retail banking services to individuals and businesses. The company offers various deposit products, such as noninterest-bearing demand deposits, savings, NOW accounts, and market rate accounts. Its loan products portfolio includes construction, commercial and industrial, commercial mortgage, residential mortgage, home equit... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
