GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Bryn Mawr Bank Corporation Stock Price (Quote) NASDAQ:BMTC

$46.73 ( 1.56% ) Tuesday, 15th Jun 2021

Range Low Price High Price Comment
30 days $45.38 $49.83 Tuesday, 15th Jun 2021 BMTC stock ended at $46.73. This is 1.56% more than the trading day before Monday, 14th Jun 2021. During the day the stock fluctuated 2.39% from a day low at $45.99 to a day high of $47.09.
90 days $42.42 $49.83
52 weeks $23.90 $49.83

Historical Bryn Mawr Bank Corporation prices

Date Open High Low Close Volume
2021-06-15 $46.35 $47.09 $45.99 $46.73 56 325
2021-06-14 $46.59 $47.12 $45.69 $46.01 80 275
2021-06-11 $46.69 $47.28 $46.29 $46.44 71 925
2021-06-10 $48.38 $48.74 $46.46 $46.47 86 860
2021-06-09 $49.06 $49.32 $47.77 $47.77 105 018
2021-06-08 $48.54 $49.83 $48.36 $49.18 269 204
2021-06-07 $48.46 $48.82 $48.07 $48.82 65 350
2021-06-04 $48.57 $48.59 $47.53 $48.13 77 521
2021-06-03 $48.66 $48.68 $48.16 $48.37 76 524
2021-06-02 $48.69 $48.79 $48.22 $48.47 64 467
2021-06-01 $48.39 $49.00 $47.33 $48.82 83 809
2021-05-28 $47.78 $47.96 $46.77 $47.80 61 224
2021-05-27 $47.18 $47.89 $47.18 $47.46 88 784
2021-05-26 $45.83 $46.89 $45.59 $46.68 73 610
2021-05-25 $47.25 $47.77 $45.38 $45.61 68 981
2021-05-24 $47.60 $47.60 $46.62 $47.18 49 204
2021-05-21 $46.79 $47.84 $46.26 $47.62 78 401
2021-05-20 $46.38 $46.68 $45.41 $46.47 56 747
2021-05-19 $46.38 $46.74 $45.50 $46.56 77 262
2021-05-18 $47.95 $48.42 $46.93 $46.93 81 849
2021-05-17 $46.58 $48.17 $46.56 $48.17 112 511
2021-05-14 $47.23 $47.62 $46.79 $47.58 44 340
2021-05-13 $45.14 $47.24 $44.83 $46.86 127 764
2021-05-12 $45.90 $45.95 $45.05 $45.21 56 279
2021-05-11 $45.50 $46.39 $45.50 $45.58 41 483
2021-05-10 $47.13 $47.64 $46.06 $46.06 44 545
2021-05-07 $46.36 $47.07 $46.27 $47.02 51 385
2021-05-06 $46.53 $46.91 $45.75 $46.91 80 894
2021-05-05 $45.88 $46.54 $45.00 $46.31 217 884
2021-05-04 $45.71 $46.38 $45.55 $45.90 122 324
2021-05-03 $45.80 $46.54 $45.25 $46.03 99 344
2021-04-30 $45.11 $46.17 $45.11 $45.96 121 078
2021-04-29 $44.83 $46.09 $44.83 $45.58 77 463
2021-04-28 $45.52 $45.56 $44.97 $45.12 99 756
2021-04-27 $45.15 $45.43 $44.57 $45.43 101 696
2021-04-26 $44.62 $45.83 $44.43 $45.01 161 876
2021-04-23 $42.77 $44.95 $42.77 $44.18 294 024
2021-04-22 $43.60 $43.90 $42.83 $42.93 145 268
2021-04-21 $42.49 $43.88 $42.42 $43.49 166 780
2021-04-20 $45.58 $45.58 $42.70 $42.76 77 740
2021-04-19 $45.34 $46.14 $45.15 $45.70 115 372
2021-04-16 $45.51 $45.95 $45.10 $45.26 170 480
2021-04-15 $45.49 $45.49 $44.44 $45.05 93 030
2021-04-14 $44.61 $45.81 $44.61 $45.17 93 787
2021-04-13 $45.51 $45.76 $44.59 $44.59 74 520
2021-04-12 $46.42 $46.42 $45.68 $45.83 49 343
2021-04-09 $46.00 $46.23 $45.52 $46.13 79 453
2021-04-08 $44.55 $45.82 $44.55 $45.81 46 862
2021-04-07 $45.65 $45.97 $45.01 $45.20 65 301
2021-04-06 $45.91 $46.26 $45.55 $45.68 70 043

About Bryn Mawr Bank Corporation

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT