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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Dec 06, 2018 | $35.46 | $35.75 | $34.77 | $35.65 | 131 541 |
| Dec 04, 2018 | $38.81 | $38.95 | $35.96 | $36.02 | 83 173 |
| Dec 03, 2018 | $39.65 | $39.65 | $38.56 | $38.91 | 46 512 |
| Nov 30, 2018 | $38.84 | $39.50 | $38.84 | $39.32 | 81 081 |
| Nov 29, 2018 | $38.88 | $38.98 | $38.47 | $38.84 | 89 389 |
| Nov 28, 2018 | $38.59 | $39.16 | $38.03 | $39.00 | 99 518 |
| Nov 27, 2018 | $39.05 | $39.17 | $38.37 | $38.56 | 55 922 |
| Nov 26, 2018 | $38.52 | $39.56 | $38.52 | $39.04 | 86 537 |
| Nov 23, 2018 | $38.44 | $39.17 | $38.17 | $38.72 | 26 616 |
| Nov 21, 2018 | $38.51 | $39.27 | $38.21 | $38.60 | 42 910 |
| Nov 20, 2018 | $39.03 | $39.03 | $38.10 | $38.50 | 53 795 |
| Nov 19, 2018 | $39.68 | $40.19 | $39.00 | $39.36 | 51 800 |
| Nov 16, 2018 | $39.40 | $39.75 | $39.30 | $39.69 | 49 558 |
| Nov 15, 2018 | $39.24 | $39.90 | $39.24 | $39.72 | 112 027 |
| Nov 14, 2018 | $40.30 | $40.90 | $39.11 | $39.48 | 42 581 |
| Nov 13, 2018 | $39.93 | $40.47 | $39.81 | $40.06 | 43 477 |
| Nov 12, 2018 | $40.27 | $40.80 | $39.76 | $39.81 | 32 605 |
| Nov 09, 2018 | $40.51 | $40.69 | $40.04 | $40.26 | 28 253 |
| Nov 08, 2018 | $40.16 | $40.93 | $40.04 | $40.69 | 27 773 |
| Nov 07, 2018 | $40.28 | $40.64 | $39.81 | $40.43 | 41 320 |
| Nov 06, 2018 | $39.87 | $40.57 | $39.58 | $40.27 | 15 953 |
| Nov 05, 2018 | $39.99 | $40.49 | $39.65 | $39.88 | 25 270 |
| Nov 02, 2018 | $40.15 | $40.54 | $39.29 | $39.98 | 82 975 |
| Nov 01, 2018 | $40.02 | $40.58 | $39.75 | $39.88 | 66 376 |
| Oct 31, 2018 | $40.43 | $41.84 | $39.83 | $39.94 | 158 691 |
