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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 12, 2016 | $40.75 | $40.80 | $39.50 | $39.80 | 46 889 |
| Dec 09, 2016 | $39.95 | $40.85 | $39.60 | $40.70 | 66 823 |
| Dec 08, 2016 | $39.20 | $40.60 | $38.76 | $40.10 | 65 139 |
| Dec 07, 2016 | $39.50 | $39.65 | $38.00 | $39.05 | 117 065 |
| Dec 06, 2016 | $38.35 | $39.40 | $38.05 | $39.35 | 58 207 |
| Dec 05, 2016 | $37.55 | $38.55 | $37.55 | $38.40 | 68 887 |
| Dec 02, 2016 | $38.25 | $38.85 | $37.26 | $37.30 | 99 038 |
| Dec 01, 2016 | $37.10 | $38.47 | $37.10 | $38.20 | 114 839 |
| Nov 30, 2016 | $37.45 | $37.65 | $36.80 | $36.80 | 61 000 |
| Nov 29, 2016 | $36.10 | $37.35 | $35.50 | $37.05 | 89 874 |
| Nov 28, 2016 | $36.20 | $36.30 | $35.85 | $35.90 | 49 606 |
| Nov 25, 2016 | $36.05 | $36.35 | $35.85 | $36.35 | 11 732 |
| Nov 23, 2016 | $35.55 | $36.60 | $35.50 | $36.20 | 69 016 |
| Nov 22, 2016 | $35.40 | $36.00 | $35.20 | $35.95 | 80 848 |
| Nov 21, 2016 | $35.30 | $35.30 | $35.00 | $35.25 | 59 334 |
| Nov 18, 2016 | $35.25 | $35.55 | $35.05 | $35.20 | 67 017 |
| Nov 17, 2016 | $35.05 | $35.75 | $35.00 | $35.20 | 29 919 |
| Nov 16, 2016 | $35.00 | $35.25 | $34.45 | $35.20 | 41 295 |
| Nov 15, 2016 | $34.15 | $35.10 | $33.90 | $35.05 | 41 816 |
| Nov 14, 2016 | $34.70 | $35.85 | $34.10 | $34.60 | 53 380 |
| Nov 11, 2016 | $32.95 | $34.30 | $32.90 | $34.20 | 106 816 |
| Nov 10, 2016 | $32.75 | $33.45 | $31.75 | $32.95 | 86 648 |
| Nov 09, 2016 | $31.50 | $32.75 | $30.94 | $32.40 | 97 796 |
| Nov 08, 2016 | $31.05 | $31.50 | $31.00 | $31.45 | 23 038 |
| Nov 07, 2016 | $30.90 | $31.20 | $30.75 | $31.10 | 79 700 |
