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 |
| Apr 27, 2021 | $45.15 | $45.43 | $44.57 | $45.43 | 101 696 |
| Apr 26, 2021 | $44.62 | $45.83 | $44.43 | $45.01 | 161 876 |
| Apr 23, 2021 | $42.77 | $44.95 | $42.77 | $44.18 | 294 024 |
| Apr 22, 2021 | $43.60 | $43.90 | $42.83 | $42.93 | 145 268 |
| Apr 21, 2021 | $42.49 | $43.88 | $42.42 | $43.49 | 166 780 |
| Apr 20, 2021 | $45.58 | $45.58 | $42.70 | $42.76 | 77 740 |
| Apr 19, 2021 | $45.34 | $46.14 | $45.15 | $45.70 | 115 372 |
| Apr 16, 2021 | $45.51 | $45.95 | $45.10 | $45.26 | 170 480 |
| Apr 15, 2021 | $45.49 | $45.49 | $44.44 | $45.05 | 93 030 |
| Apr 14, 2021 | $44.61 | $45.81 | $44.61 | $45.17 | 93 787 |
| Apr 13, 2021 | $45.51 | $45.76 | $44.59 | $44.59 | 74 520 |
| Apr 12, 2021 | $46.42 | $46.42 | $45.68 | $45.83 | 49 343 |
| Apr 09, 2021 | $46.00 | $46.23 | $45.52 | $46.13 | 79 453 |
| Apr 08, 2021 | $44.55 | $45.82 | $44.55 | $45.81 | 46 862 |
| Apr 07, 2021 | $45.65 | $45.97 | $45.01 | $45.20 | 65 301 |
| Apr 06, 2021 | $45.91 | $46.26 | $45.55 | $45.68 | 70 043 |
| Apr 05, 2021 | $46.49 | $46.49 | $45.70 | $45.96 | 106 023 |
| Apr 01, 2021 | $45.25 | $46.12 | $44.95 | $46.11 | 65 943 |
| Mar 31, 2021 | $45.26 | $46.21 | $44.83 | $45.51 | 101 111 |
| Mar 30, 2021 | $44.96 | $46.21 | $44.96 | $45.50 | 60 778 |
| Mar 29, 2021 | $45.24 | $46.07 | $44.11 | $44.67 | 57 515 |
| Mar 26, 2021 | $46.21 | $46.37 | $45.44 | $46.05 | 177 386 |
| Mar 25, 2021 | $44.60 | $45.60 | $43.78 | $45.32 | 70 873 |
| Mar 24, 2021 | $45.39 | $46.76 | $44.72 | $44.76 | 95 262 |
| Mar 23, 2021 | $45.58 | $46.22 | $44.61 | $44.72 | 95 532 |
