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 |
| 2019-10-29 | $37.80 | $38.33 | $37.70 | $38.26 | 53 619 |
| 2019-10-28 | $37.38 | $37.86 | $37.38 | $37.76 | 66 484 |
| 2019-10-25 | $36.91 | $37.54 | $36.91 | $37.27 | 64 734 |
| 2019-10-24 | $37.72 | $37.80 | $36.85 | $36.90 | 71 275 |
| 2019-10-23 | $37.60 | $37.88 | $37.47 | $37.78 | 68 199 |
| 2019-10-22 | $37.91 | $38.13 | $37.52 | $37.75 | 161 232 |
| 2019-10-21 | $37.83 | $38.11 | $37.19 | $37.82 | 211 807 |
| 2019-10-18 | $36.00 | $37.79 | $36.00 | $37.26 | 361 021 |
| 2019-10-17 | $35.65 | $36.11 | $35.45 | $35.75 | 194 463 |
| 2019-10-16 | $35.90 | $36.03 | $35.42 | $35.50 | 202 432 |
| 2019-10-15 | $35.91 | $36.68 | $35.65 | $35.76 | 191 212 |
| 2019-10-14 | $35.88 | $36.11 | $35.11 | $35.76 | 68 493 |
| 2019-10-11 | $36.12 | $36.80 | $35.97 | $36.00 | 54 209 |
| 2019-10-10 | $35.49 | $35.88 | $35.46 | $35.59 | 25 854 |
| 2019-10-09 | $35.21 | $35.58 | $35.07 | $35.40 | 39 118 |
| 2019-10-08 | $35.35 | $35.48 | $35.04 | $35.11 | 29 589 |
| 2019-10-07 | $35.51 | $35.89 | $35.51 | $35.68 | 23 031 |
| 2019-10-04 | $35.34 | $35.62 | $35.07 | $35.62 | 33 758 |
| 2019-10-03 | $35.64 | $35.73 | $34.93 | $35.33 | 37 421 |
| 2019-10-02 | $35.79 | $35.79 | $35.21 | $35.61 | 114 492 |
| 2019-10-01 | $36.62 | $37.00 | $35.84 | $35.99 | 85 224 |
| 2019-09-30 | $36.47 | $36.77 | $36.25 | $36.51 | 56 171 |
| 2019-09-27 | $36.68 | $36.90 | $36.45 | $36.56 | 34 435 |
| 2019-09-26 | $36.78 | $36.80 | $36.35 | $36.49 | 47 489 |
| 2019-09-25 | $36.25 | $37.10 | $36.25 | $36.92 | 37 404 |
