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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2019 | $36.31 | $36.51 | $36.15 | $36.28 | 54 001 |
| Sep 23, 2019 | $36.23 | $36.69 | $36.00 | $36.44 | 55 863 |
| Sep 20, 2019 | $36.68 | $37.16 | $36.36 | $36.60 | 112 939 |
| Sep 19, 2019 | $37.07 | $37.49 | $36.74 | $36.74 | 45 764 |
| Sep 18, 2019 | $37.20 | $37.29 | $36.79 | $37.07 | 57 339 |
| Sep 17, 2019 | $37.45 | $37.48 | $37.18 | $37.29 | 61 355 |
| Sep 16, 2019 | $37.45 | $37.97 | $37.02 | $37.65 | 50 403 |
| Sep 13, 2019 | $37.60 | $38.00 | $37.06 | $37.68 | 79 013 |
| Sep 12, 2019 | $36.78 | $37.54 | $36.54 | $37.35 | 55 349 |
| Sep 11, 2019 | $36.07 | $37.19 | $35.91 | $37.10 | 47 242 |
| Sep 10, 2019 | $35.26 | $36.08 | $35.26 | $36.01 | 41 597 |
| Sep 09, 2019 | $34.14 | $35.35 | $34.12 | $35.19 | 54 093 |
| Sep 06, 2019 | $34.49 | $34.49 | $33.90 | $33.95 | 22 446 |
| Sep 05, 2019 | $34.23 | $35.04 | $34.23 | $34.39 | 39 989 |
| Sep 04, 2019 | $34.12 | $34.20 | $33.64 | $33.78 | 33 775 |
| Sep 03, 2019 | $34.12 | $34.12 | $33.26 | $33.94 | 56 299 |
| Aug 30, 2019 | $34.43 | $34.53 | $33.91 | $34.10 | 24 225 |
| Aug 29, 2019 | $34.17 | $34.69 | $34.10 | $34.28 | 26 407 |
| Aug 28, 2019 | $33.32 | $34.30 | $33.32 | $33.84 | 44 362 |
| Aug 27, 2019 | $34.12 | $34.12 | $33.56 | $33.60 | 75 749 |
| Aug 26, 2019 | $33.82 | $34.00 | $33.53 | $34.00 | 24 295 |
| Aug 23, 2019 | $34.47 | $34.77 | $33.49 | $33.60 | 62 584 |
| Aug 22, 2019 | $34.90 | $35.16 | $34.55 | $34.55 | 38 422 |
| Aug 21, 2019 | $35.05 | $35.05 | $34.48 | $34.66 | 35 743 |
| Aug 20, 2019 | $35.35 | $35.40 | $34.79 | $34.88 | 39 532 |
