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 |
| Nov 04, 2016 | $30.95 | $31.00 | $30.54 | $30.75 | 35 000 |
| Nov 03, 2016 | $30.55 | $30.90 | $30.45 | $30.85 | 33 600 |
| Nov 02, 2016 | $30.35 | $30.55 | $30.20 | $30.40 | 43 900 |
| Nov 01, 2016 | $30.15 | $31.25 | $30.15 | $30.50 | 50 000 |
| Oct 31, 2016 | $31.20 | $31.50 | $31.05 | $31.40 | 26 900 |
| Oct 28, 2016 | $31.35 | $31.70 | $31.11 | $31.04 | 25 400 |
| Oct 27, 2016 | $31.55 | $31.75 | $31.15 | $31.04 | 33 300 |
| Oct 26, 2016 | $31.65 | $31.70 | $31.15 | $31.09 | 35 200 |
| Oct 25, 2016 | $31.95 | $31.95 | $31.60 | $31.44 | 21 500 |
| Oct 24, 2016 | $31.90 | $32.10 | $31.75 | $31.69 | 17 600 |
| Oct 21, 2016 | $29.50 | $31.95 | $29.50 | $31.44 | 21 200 |
| Oct 20, 2016 | $31.75 | $31.90 | $30.80 | $31.64 | 23 800 |
| Oct 19, 2016 | $31.25 | $31.80 | $31.05 | $31.34 | 31 900 |
| Oct 18, 2016 | $31.05 | $31.05 | $30.90 | $30.84 | 24 300 |
| Oct 17, 2016 | $31.25 | $31.45 | $30.95 | $30.74 | 21 000 |
| Oct 14, 2016 | $31.33 | $31.50 | $31.10 | $31.23 | 16 700 |
| Oct 13, 2016 | $31.50 | $31.50 | $30.88 | $30.82 | 24 000 |
| Oct 12, 2016 | $31.76 | $31.95 | $31.57 | $31.41 | 43 200 |
| Oct 11, 2016 | $32.00 | $32.00 | $31.49 | $31.46 | 24 100 |
| Oct 10, 2016 | $31.99 | $32.23 | $31.94 | $31.76 | 27 200 |
| Oct 07, 2016 | $31.61 | $31.95 | $31.38 | $31.61 | 17 600 |
| Oct 06, 2016 | $31.31 | $31.78 | $31.31 | $31.54 | 23 100 |
| Oct 05, 2016 | $31.31 | $31.74 | $31.31 | $31.33 | 20 100 |
| Oct 04, 2016 | $31.26 | $31.47 | $31.03 | $30.92 | 31 900 |
| Oct 03, 2016 | $32.01 | $32.01 | $30.90 | $31.08 | 30 800 |
