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 |
| Feb 18, 2020 | $38.62 | $38.62 | $38.25 | $38.40 | 30 784 |
| Feb 14, 2020 | $38.96 | $38.96 | $38.61 | $38.71 | 32 428 |
| Feb 13, 2020 | $38.66 | $38.98 | $38.66 | $38.97 | 18 255 |
| Feb 12, 2020 | $38.87 | $38.90 | $38.44 | $38.77 | 39 546 |
| Feb 11, 2020 | $38.63 | $39.09 | $38.50 | $38.52 | 21 344 |
| Feb 10, 2020 | $38.22 | $38.50 | $38.12 | $38.45 | 26 166 |
| Feb 07, 2020 | $38.39 | $38.39 | $38.00 | $38.22 | 32 276 |
| Feb 06, 2020 | $39.03 | $39.20 | $38.45 | $38.47 | 45 567 |
| Feb 05, 2020 | $38.53 | $39.02 | $38.46 | $38.95 | 49 021 |
| Feb 04, 2020 | $38.30 | $38.49 | $38.18 | $38.22 | 147 622 |
| Feb 03, 2020 | $37.74 | $38.18 | $37.74 | $37.97 | 32 997 |
| Jan 31, 2020 | $37.79 | $37.97 | $37.45 | $37.52 | 59 872 |
| Jan 30, 2020 | $37.90 | $38.13 | $37.61 | $38.07 | 59 597 |
| Jan 29, 2020 | $38.89 | $39.06 | $38.15 | $38.28 | 50 471 |
| Jan 28, 2020 | $39.39 | $39.50 | $38.85 | $39.00 | 36 924 |
| Jan 27, 2020 | $39.11 | $39.54 | $39.06 | $39.21 | 38 545 |
| Jan 24, 2020 | $39.91 | $40.03 | $39.46 | $39.55 | 92 795 |
| Jan 23, 2020 | $39.90 | $40.02 | $39.56 | $39.91 | 63 979 |
| Jan 22, 2020 | $39.67 | $39.96 | $39.43 | $39.95 | 57 767 |
| Jan 21, 2020 | $39.77 | $40.16 | $39.34 | $39.39 | 253 854 |
| Jan 17, 2020 | $41.00 | $41.00 | $39.72 | $39.86 | 80 139 |
| Jan 16, 2020 | $39.92 | $40.41 | $39.47 | $40.25 | 53 558 |
| Jan 15, 2020 | $40.04 | $40.04 | $39.40 | $39.65 | 44 495 |
| Jan 14, 2020 | $40.32 | $40.51 | $40.14 | $40.21 | 50 044 |
| Jan 13, 2020 | $40.25 | $40.55 | $40.06 | $40.52 | 35 305 |
