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 |
| Jan 10, 2020 | $40.37 | $40.57 | $40.13 | $40.28 | 49 020 |
| Jan 09, 2020 | $40.84 | $41.00 | $40.33 | $40.50 | 79 410 |
| Jan 08, 2020 | $40.38 | $40.78 | $40.06 | $40.69 | 46 317 |
| Jan 07, 2020 | $40.38 | $40.55 | $40.07 | $40.35 | 50 350 |
| Jan 06, 2020 | $40.50 | $40.73 | $40.13 | $40.64 | 44 309 |
| Jan 03, 2020 | $40.31 | $40.81 | $40.09 | $40.77 | 43 787 |
| Jan 02, 2020 | $41.39 | $41.39 | $40.55 | $40.86 | 55 676 |
| Dec 31, 2019 | $41.29 | $41.38 | $41.02 | $41.24 | 44 428 |
| Dec 30, 2019 | $41.27 | $41.39 | $41.11 | $41.23 | 55 066 |
| Dec 27, 2019 | $41.26 | $41.26 | $40.98 | $41.18 | 38 076 |
| Dec 26, 2019 | $41.23 | $41.34 | $41.13 | $41.19 | 34 319 |
| Dec 24, 2019 | $41.12 | $41.31 | $41.02 | $41.23 | 17 951 |
| Dec 23, 2019 | $41.27 | $41.28 | $41.01 | $41.21 | 65 388 |
| Dec 20, 2019 | $41.25 | $41.41 | $41.21 | $41.27 | 115 371 |
| Dec 19, 2019 | $41.10 | $41.25 | $40.86 | $41.21 | 44 258 |
| Dec 18, 2019 | $41.10 | $41.21 | $40.81 | $41.10 | 46 707 |
| Dec 17, 2019 | $40.83 | $41.12 | $40.67 | $40.96 | 53 671 |
| Dec 16, 2019 | $40.36 | $40.86 | $40.10 | $40.76 | 110 939 |
| Dec 13, 2019 | $39.96 | $40.07 | $39.65 | $40.02 | 42 832 |
| Dec 12, 2019 | $39.60 | $40.32 | $39.60 | $40.08 | 49 989 |
| Dec 11, 2019 | $39.45 | $39.52 | $39.15 | $39.42 | 39 222 |
| Dec 10, 2019 | $39.20 | $39.58 | $39.09 | $39.43 | 58 013 |
| Dec 09, 2019 | $39.07 | $39.17 | $38.94 | $39.12 | 41 399 |
| Dec 06, 2019 | $39.37 | $39.53 | $38.95 | $39.12 | 83 652 |
| Dec 05, 2019 | $38.97 | $39.33 | $38.84 | $38.99 | 35 938 |
