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 |
| Mar 27, 2019 | $35.63 | $35.80 | $35.07 | $35.55 | 47 457 |
| Mar 26, 2019 | $34.69 | $35.65 | $34.69 | $35.62 | 30 726 |
| Mar 25, 2019 | $34.50 | $34.93 | $34.03 | $34.55 | 65 714 |
| Mar 22, 2019 | $36.19 | $36.29 | $34.50 | $34.51 | 63 503 |
| Mar 21, 2019 | $36.54 | $37.10 | $36.40 | $36.47 | 38 588 |
| Mar 20, 2019 | $37.75 | $37.99 | $36.68 | $36.69 | 85 319 |
| Mar 19, 2019 | $38.78 | $38.95 | $37.78 | $37.80 | 43 643 |
| Mar 18, 2019 | $38.56 | $39.19 | $38.56 | $38.76 | 35 237 |
| Mar 15, 2019 | $38.51 | $39.08 | $38.49 | $38.56 | 110 453 |
| Mar 14, 2019 | $38.56 | $38.66 | $38.37 | $38.51 | 24 134 |
| Mar 13, 2019 | $38.65 | $38.69 | $38.21 | $38.57 | 21 552 |
| Mar 12, 2019 | $38.70 | $38.77 | $38.26 | $38.44 | 25 231 |
| Mar 11, 2019 | $38.27 | $38.82 | $37.71 | $38.70 | 35 784 |
| Mar 08, 2019 | $38.12 | $38.44 | $38.10 | $38.21 | 50 551 |
| Mar 07, 2019 | $38.93 | $38.93 | $38.10 | $38.23 | 38 046 |
| Mar 06, 2019 | $40.14 | $40.20 | $38.88 | $38.93 | 42 715 |
| Mar 05, 2019 | $40.41 | $40.41 | $39.95 | $40.11 | 42 196 |
| Mar 04, 2019 | $40.71 | $41.33 | $40.17 | $40.40 | 34 463 |
| Mar 01, 2019 | $41.10 | $41.14 | $40.33 | $40.84 | 41 564 |
| Feb 28, 2019 | $40.79 | $40.87 | $40.67 | $40.76 | 50 873 |
| Feb 27, 2019 | $40.47 | $40.77 | $40.36 | $40.75 | 27 788 |
| Feb 26, 2019 | $40.53 | $40.78 | $40.20 | $40.40 | 84 806 |
| Feb 25, 2019 | $41.02 | $41.07 | $40.65 | $40.83 | 56 857 |
| Feb 22, 2019 | $40.61 | $40.97 | $39.56 | $40.88 | 42 157 |
| Feb 21, 2019 | $40.58 | $40.60 | $40.02 | $40.60 | 49 146 |
