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 |
| Feb 20, 2019 | $40.26 | $40.65 | $39.76 | $40.58 | 31 790 |
| Feb 19, 2019 | $39.68 | $40.35 | $39.21 | $40.27 | 44 638 |
| Feb 15, 2019 | $38.91 | $39.80 | $38.91 | $39.73 | 49 007 |
| Feb 14, 2019 | $38.79 | $39.03 | $38.39 | $38.73 | 33 092 |
| Feb 13, 2019 | $38.72 | $39.00 | $38.51 | $38.95 | 32 060 |
| Feb 12, 2019 | $38.40 | $39.15 | $38.40 | $38.78 | 59 774 |
| Feb 11, 2019 | $38.13 | $38.25 | $37.72 | $38.25 | 43 456 |
| Feb 08, 2019 | $38.09 | $38.09 | $37.56 | $37.96 | 26 863 |
| Feb 07, 2019 | $38.15 | $38.34 | $37.73 | $38.19 | 49 215 |
| Feb 06, 2019 | $38.19 | $38.20 | $37.85 | $38.10 | 37 477 |
| Feb 05, 2019 | $38.00 | $38.33 | $37.61 | $38.18 | 40 609 |
| Feb 04, 2019 | $37.46 | $38.00 | $37.46 | $37.95 | 49 188 |
| Feb 01, 2019 | $37.20 | $37.67 | $36.86 | $37.47 | 49 691 |
| Jan 31, 2019 | $37.00 | $37.23 | $36.69 | $36.99 | 74 649 |
| Jan 30, 2019 | $37.41 | $37.55 | $37.14 | $37.30 | 45 398 |
| Jan 29, 2019 | $37.83 | $38.11 | $37.25 | $37.39 | 66 168 |
| Jan 28, 2019 | $37.36 | $38.23 | $37.28 | $37.55 | 37 610 |
| Jan 25, 2019 | $37.55 | $37.92 | $37.51 | $37.60 | 65 244 |
| Jan 24, 2019 | $37.23 | $37.93 | $37.13 | $37.50 | 47 912 |
| Jan 23, 2019 | $37.39 | $37.77 | $36.98 | $37.50 | 106 283 |
| Jan 22, 2019 | $36.36 | $38.17 | $36.03 | $37.40 | 194 788 |
| Jan 18, 2019 | $37.76 | $38.65 | $37.55 | $38.00 | 207 124 |
| Jan 17, 2019 | $37.27 | $37.85 | $37.12 | $37.62 | 39 075 |
| Jan 16, 2019 | $36.67 | $37.32 | $36.51 | $37.32 | 42 695 |
| Jan 15, 2019 | $36.09 | $36.52 | $35.85 | $36.47 | 23 495 |
