NASDAQ:BMTC
Delisted
Bryn Mawr Bank Corporation Stock Price (Quote)
$45.01
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.01 | $45.01 | Friday, 27th May 2022 BMTC stock ended at $45.01. During the day the stock fluctuated 0% from a day low at $45.01 to a day high of $45.01. |
| 90 days | $45.01 | $45.01 | |
| 52 weeks | $38.05 | $50.29 |
| Date | Open | High | Low | Close | Volume |
| Jul 08, 2021 | $39.07 | $39.74 | $38.67 | $39.28 | 37 945 |
| Jul 07, 2021 | $39.41 | $40.59 | $39.41 | $39.96 | 48 766 |
| Jul 06, 2021 | $41.16 | $41.16 | $39.78 | $39.79 | 67 148 |
| Jul 02, 2021 | $42.33 | $42.33 | $41.33 | $41.35 | 41 246 |
| Jul 01, 2021 | $42.61 | $42.96 | $42.29 | $42.42 | 71 222 |
| Jun 30, 2021 | $41.96 | $42.46 | $41.96 | $42.19 | 86 894 |
| Jun 29, 2021 | $42.70 | $42.94 | $42.21 | $42.23 | 73 727 |
| Jun 28, 2021 | $43.06 | $43.06 | $41.77 | $42.32 | 75 013 |
| Jun 25, 2021 | $43.87 | $44.23 | $43.10 | $43.28 | 334 015 |
| Jun 24, 2021 | $43.53 | $43.89 | $43.06 | $43.75 | 59 179 |
| Jun 23, 2021 | $44.03 | $44.03 | $43.16 | $43.21 | 67 655 |
| Jun 22, 2021 | $44.05 | $44.05 | $43.24 | $43.77 | 61 333 |
| Jun 21, 2021 | $42.73 | $44.39 | $42.62 | $44.19 | 111 170 |
| Jun 18, 2021 | $44.02 | $44.44 | $42.22 | $42.24 | 343 672 |
| Jun 17, 2021 | $47.09 | $47.09 | $44.87 | $44.92 | 61 966 |
| Jun 16, 2021 | $46.42 | $47.32 | $45.78 | $46.89 | 80 522 |
| Jun 15, 2021 | $46.35 | $47.09 | $45.99 | $46.73 | 56 325 |
| Jun 14, 2021 | $46.59 | $47.12 | $45.69 | $46.01 | 80 275 |
| Jun 11, 2021 | $46.69 | $47.28 | $46.29 | $46.44 | 71 925 |
| Jun 10, 2021 | $48.38 | $48.74 | $46.46 | $46.47 | 86 860 |
| Jun 09, 2021 | $49.06 | $49.32 | $47.77 | $47.77 | 105 018 |
| Jun 08, 2021 | $48.54 | $49.83 | $48.36 | $49.18 | 269 204 |
| Jun 07, 2021 | $48.46 | $48.82 | $48.07 | $48.82 | 65 350 |
| Jun 04, 2021 | $48.57 | $48.59 | $47.53 | $48.13 | 77 521 |
| Jun 03, 2021 | $48.66 | $48.68 | $48.16 | $48.37 | 76 524 |
