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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Mar 22, 2021 | $47.56 | $47.99 | $45.73 | $46.27 | 130 284 |
| Mar 19, 2021 | $46.00 | $48.18 | $45.45 | $48.05 | 448 976 |
| Mar 18, 2021 | $46.91 | $48.54 | $46.36 | $46.36 | 205 143 |
| Mar 17, 2021 | $46.57 | $46.99 | $45.76 | $46.43 | 203 875 |
| Mar 16, 2021 | $46.68 | $46.95 | $45.84 | $46.36 | 294 499 |
| Mar 15, 2021 | $47.43 | $47.43 | $45.77 | $47.07 | 245 933 |
| Mar 12, 2021 | $47.82 | $48.90 | $46.44 | $47.52 | 303 384 |
| Mar 11, 2021 | $48.55 | $49.44 | $47.26 | $47.80 | 620 716 |
| Mar 10, 2021 | $45.00 | $49.01 | $45.00 | $48.55 | 1 107 569 |
| Mar 09, 2021 | $42.63 | $43.37 | $41.76 | $42.50 | 132 550 |
| Mar 08, 2021 | $41.89 | $43.49 | $41.65 | $43.23 | 154 258 |
| Mar 05, 2021 | $41.00 | $42.18 | $40.88 | $41.75 | 158 018 |
| Mar 04, 2021 | $41.22 | $41.99 | $40.38 | $40.82 | 135 133 |
| Mar 03, 2021 | $39.67 | $41.76 | $39.36 | $41.00 | 106 425 |
| Mar 02, 2021 | $39.33 | $39.74 | $39.04 | $39.42 | 89 845 |
| Mar 01, 2021 | $38.83 | $39.98 | $38.17 | $39.64 | 75 936 |
| Feb 26, 2021 | $38.19 | $38.91 | $37.36 | $37.83 | 121 095 |
| Feb 25, 2021 | $40.00 | $40.00 | $38.18 | $38.50 | 88 714 |
| Feb 24, 2021 | $38.35 | $40.00 | $38.35 | $39.78 | 104 351 |
| Feb 23, 2021 | $37.96 | $39.31 | $37.41 | $37.93 | 81 283 |
| Feb 22, 2021 | $36.23 | $37.98 | $36.23 | $37.74 | 77 353 |
| Feb 19, 2021 | $35.47 | $36.27 | $35.38 | $36.23 | 68 493 |
| Feb 18, 2021 | $35.29 | $35.73 | $35.16 | $35.33 | 69 804 |
| Feb 17, 2021 | $35.58 | $36.29 | $35.47 | $35.52 | 44 804 |
| Feb 16, 2021 | $35.58 | $36.04 | $35.57 | $35.81 | 91 869 |
