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 |
| Jun 02, 2021 | $48.69 | $48.79 | $48.22 | $48.47 | 64 467 |
| Jun 01, 2021 | $48.39 | $49.00 | $47.33 | $48.82 | 83 809 |
| May 28, 2021 | $47.78 | $47.96 | $46.77 | $47.80 | 61 224 |
| May 27, 2021 | $47.18 | $47.89 | $47.18 | $47.46 | 88 784 |
| May 26, 2021 | $45.83 | $46.89 | $45.59 | $46.68 | 73 610 |
| May 25, 2021 | $47.25 | $47.77 | $45.38 | $45.61 | 68 981 |
| May 24, 2021 | $47.60 | $47.60 | $46.62 | $47.18 | 49 204 |
| May 21, 2021 | $46.79 | $47.84 | $46.26 | $47.62 | 78 401 |
| May 20, 2021 | $46.38 | $46.68 | $45.41 | $46.47 | 56 747 |
| May 19, 2021 | $46.38 | $46.74 | $45.50 | $46.56 | 77 262 |
| May 18, 2021 | $47.95 | $48.42 | $46.93 | $46.93 | 81 849 |
| May 17, 2021 | $46.58 | $48.17 | $46.56 | $48.17 | 112 511 |
| May 14, 2021 | $47.23 | $47.62 | $46.79 | $47.58 | 44 340 |
| May 13, 2021 | $45.14 | $47.24 | $44.83 | $46.86 | 127 764 |
| May 12, 2021 | $45.90 | $45.95 | $45.05 | $45.21 | 56 279 |
| May 11, 2021 | $45.50 | $46.39 | $45.50 | $45.58 | 41 483 |
| May 10, 2021 | $47.13 | $47.64 | $46.06 | $46.06 | 44 545 |
| May 07, 2021 | $46.36 | $47.07 | $46.27 | $47.02 | 51 385 |
| May 06, 2021 | $46.53 | $46.91 | $45.75 | $46.91 | 80 894 |
| May 05, 2021 | $45.88 | $46.54 | $45.00 | $46.31 | 217 884 |
| May 04, 2021 | $45.71 | $46.38 | $45.55 | $45.90 | 122 324 |
| May 03, 2021 | $45.80 | $46.54 | $45.25 | $46.03 | 99 344 |
| Apr 30, 2021 | $45.11 | $46.17 | $45.11 | $45.96 | 121 078 |
| Apr 29, 2021 | $44.83 | $46.09 | $44.83 | $45.58 | 77 463 |
| Apr 28, 2021 | $45.52 | $45.56 | $44.97 | $45.12 | 99 756 |
