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 |
| Dec 04, 2019 | $38.74 | $39.13 | $38.72 | $38.86 | 99 247 |
| Dec 03, 2019 | $38.67 | $38.75 | $38.27 | $38.61 | 55 347 |
| Dec 02, 2019 | $39.47 | $39.67 | $38.82 | $39.02 | 93 446 |
| Nov 29, 2019 | $39.19 | $39.70 | $39.15 | $39.27 | 25 188 |
| Nov 27, 2019 | $39.41 | $39.49 | $39.22 | $39.38 | 33 292 |
| Nov 26, 2019 | $39.10 | $39.50 | $39.10 | $39.26 | 61 070 |
| Nov 25, 2019 | $38.65 | $39.45 | $38.65 | $39.22 | 51 110 |
| Nov 22, 2019 | $38.87 | $38.92 | $38.50 | $38.65 | 27 771 |
| Nov 21, 2019 | $39.01 | $39.07 | $38.35 | $38.69 | 70 108 |
| Nov 20, 2019 | $38.88 | $39.18 | $38.50 | $38.87 | 62 207 |
| Nov 19, 2019 | $39.14 | $39.15 | $38.76 | $38.99 | 34 438 |
| Nov 18, 2019 | $38.76 | $38.95 | $38.65 | $38.89 | 31 883 |
| Nov 15, 2019 | $39.19 | $39.36 | $38.85 | $38.99 | 37 193 |
| Nov 14, 2019 | $38.74 | $39.13 | $38.52 | $38.98 | 59 519 |
| Nov 13, 2019 | $39.05 | $39.05 | $38.77 | $38.90 | 37 445 |
| Nov 12, 2019 | $39.45 | $39.62 | $39.17 | $39.30 | 40 109 |
| Nov 11, 2019 | $39.23 | $39.71 | $39.13 | $39.34 | 48 220 |
| Nov 08, 2019 | $39.75 | $39.84 | $39.32 | $39.44 | 48 567 |
| Nov 07, 2019 | $39.40 | $39.80 | $39.40 | $39.57 | 52 827 |
| Nov 06, 2019 | $38.95 | $39.36 | $38.93 | $39.25 | 48 255 |
| Nov 05, 2019 | $38.97 | $39.40 | $38.93 | $39.22 | 70 764 |
| Nov 04, 2019 | $38.57 | $38.92 | $38.55 | $38.80 | 38 395 |
| Nov 01, 2019 | $38.30 | $38.63 | $38.25 | $38.44 | 51 039 |
| Oct 31, 2019 | $38.07 | $38.20 | $37.51 | $38.11 | 100 348 |
| Oct 30, 2019 | $38.09 | $38.55 | $37.79 | $38.35 | 80 538 |
