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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 07, 2019 | $37.47 | $37.78 | $37.32 | $37.69 | 67 555 |
| Jun 06, 2019 | $37.43 | $37.61 | $36.88 | $37.56 | 51 857 |
| Jun 05, 2019 | $37.48 | $37.79 | $37.11 | $37.47 | 51 266 |
| Jun 04, 2019 | $37.22 | $37.60 | $36.76 | $37.56 | 62 680 |
| Jun 03, 2019 | $36.74 | $37.10 | $36.25 | $36.84 | 54 400 |
| May 31, 2019 | $36.64 | $36.97 | $36.10 | $36.56 | 52 546 |
| May 30, 2019 | $37.59 | $37.59 | $36.86 | $37.12 | 124 420 |
| May 29, 2019 | $37.36 | $37.76 | $37.17 | $37.56 | 84 273 |
| May 28, 2019 | $37.71 | $37.76 | $37.59 | $37.68 | 52 865 |
| May 24, 2019 | $37.32 | $37.81 | $37.10 | $37.73 | 35 833 |
| May 23, 2019 | $37.37 | $37.37 | $36.80 | $37.06 | 54 674 |
| May 22, 2019 | $37.74 | $37.85 | $37.17 | $37.74 | 48 233 |
| May 21, 2019 | $37.75 | $38.00 | $37.56 | $37.83 | 34 185 |
| May 20, 2019 | $37.19 | $37.89 | $37.19 | $37.75 | 41 414 |
| May 17, 2019 | $37.29 | $37.82 | $37.29 | $37.44 | 58 083 |
| May 16, 2019 | $36.90 | $37.63 | $36.90 | $37.59 | 39 817 |
| May 15, 2019 | $37.20 | $37.21 | $36.68 | $36.96 | 26 287 |
| May 14, 2019 | $37.12 | $37.68 | $37.10 | $37.52 | 37 486 |
| May 13, 2019 | $38.09 | $38.09 | $37.02 | $37.12 | 31 900 |
| May 10, 2019 | $38.34 | $38.70 | $38.06 | $38.65 | 35 790 |
| May 09, 2019 | $38.29 | $39.00 | $37.88 | $38.48 | 56 388 |
| May 08, 2019 | $38.86 | $38.99 | $38.53 | $38.53 | 46 428 |
| May 07, 2019 | $39.52 | $39.52 | $38.81 | $38.98 | 54 469 |
| May 06, 2019 | $39.07 | $39.63 | $38.94 | $39.54 | 41 418 |
| May 03, 2019 | $38.50 | $39.65 | $38.50 | $39.61 | 54 046 |
