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 |
| Aug 19, 2019 | $36.02 | $36.02 | $35.45 | $35.55 | 103 421 |
| Aug 16, 2019 | $34.53 | $35.67 | $34.53 | $35.57 | 59 213 |
| Aug 15, 2019 | $34.73 | $35.20 | $34.42 | $34.47 | 34 328 |
| Aug 14, 2019 | $34.89 | $35.38 | $34.75 | $34.90 | 140 502 |
| Aug 13, 2019 | $35.01 | $35.85 | $35.01 | $35.59 | 52 406 |
| Aug 12, 2019 | $34.90 | $35.19 | $34.74 | $35.08 | 39 484 |
| Aug 09, 2019 | $35.10 | $35.44 | $34.89 | $35.28 | 47 198 |
| Aug 08, 2019 | $34.85 | $35.60 | $34.73 | $35.33 | 60 828 |
| Aug 07, 2019 | $33.86 | $34.57 | $33.77 | $34.37 | 52 548 |
| Aug 06, 2019 | $34.68 | $34.87 | $33.84 | $34.37 | 81 725 |
| Aug 05, 2019 | $34.74 | $34.81 | $34.15 | $34.48 | 82 357 |
| Aug 02, 2019 | $35.71 | $35.77 | $35.01 | $35.29 | 46 076 |
| Aug 01, 2019 | $36.99 | $37.42 | $35.67 | $35.86 | 57 495 |
| Jul 31, 2019 | $37.24 | $37.57 | $37.03 | $37.08 | 74 595 |
| Jul 30, 2019 | $36.79 | $37.57 | $36.76 | $37.47 | 38 343 |
| Jul 29, 2019 | $37.56 | $37.70 | $36.95 | $36.96 | 35 394 |
| Jul 26, 2019 | $36.60 | $37.73 | $36.60 | $37.54 | 73 608 |
| Jul 25, 2019 | $36.86 | $37.04 | $36.38 | $36.57 | 71 182 |
| Jul 24, 2019 | $35.79 | $37.04 | $35.79 | $36.85 | 91 678 |
| Jul 23, 2019 | $35.67 | $36.05 | $35.67 | $35.99 | 46 450 |
| Jul 22, 2019 | $36.05 | $36.05 | $35.52 | $35.68 | 32 382 |
| Jul 19, 2019 | $35.96 | $36.43 | $35.96 | $36.20 | 55 781 |
| Jul 18, 2019 | $36.51 | $36.73 | $35.75 | $36.24 | 72 360 |
| Jul 17, 2019 | $36.75 | $36.92 | $36.59 | $36.80 | 54 146 |
| Jul 16, 2019 | $37.04 | $37.21 | $36.75 | $36.78 | 48 212 |
