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 |
| Sep 30, 2016 | $31.28 | $32.18 | $31.28 | $31.78 | 40 000 |
| Sep 29, 2016 | $31.91 | $31.91 | $31.09 | $30.94 | 38 000 |
| Sep 28, 2016 | $31.61 | $31.94 | $31.41 | $31.70 | 35 000 |
| Sep 27, 2016 | $31.35 | $31.67 | $31.22 | $31.37 | 26 000 |
| Sep 26, 2016 | $31.50 | $31.55 | $31.03 | $30.97 | 44 300 |
| Sep 23, 2016 | $32.03 | $32.15 | $31.62 | $31.51 | 19 800 |
| Sep 22, 2016 | $31.53 | $32.06 | $31.44 | $31.81 | 39 300 |
| Sep 21, 2016 | $31.50 | $31.60 | $31.16 | $31.29 | 27 900 |
| Sep 20, 2016 | $31.38 | $31.56 | $31.31 | $31.20 | 19 800 |
| Sep 19, 2016 | $31.32 | $31.56 | $31.11 | $31.10 | 49 700 |
| Sep 16, 2016 | $31.52 | $31.54 | $31.20 | $31.04 | 106 400 |
| Sep 15, 2016 | $31.45 | $31.72 | $31.19 | $31.25 | 41 200 |
| Sep 14, 2016 | $31.96 | $32.19 | $31.38 | $31.20 | 19 000 |
| Sep 13, 2016 | $32.26 | $32.40 | $31.91 | $31.80 | 35 600 |
| Sep 12, 2016 | $31.98 | $32.50 | $31.49 | $32.23 | 54 900 |
| Sep 09, 2016 | $32.30 | $32.45 | $31.95 | $31.74 | 138 100 |
| Sep 08, 2016 | $32.06 | $32.45 | $31.99 | $32.21 | 32 800 |
| Sep 07, 2016 | $31.76 | $32.45 | $31.76 | $32.07 | 40 900 |
| Sep 06, 2016 | $32.11 | $32.21 | $31.91 | $31.91 | 25 800 |
| Sep 02, 2016 | $32.10 | $32.42 | $31.96 | $31.89 | 23 500 |
| Sep 01, 2016 | $32.30 | $32.30 | $31.72 | $31.78 | 38 400 |
| Aug 31, 2016 | $32.33 | $32.35 | $31.96 | $31.95 | 36 700 |
| Aug 30, 2016 | $31.95 | $32.32 | $31.95 | $31.98 | 13 000 |
| Aug 29, 2016 | $31.82 | $32.11 | $31.55 | $31.83 | 33 300 |
| Aug 26, 2016 | $31.76 | $31.96 | $31.55 | $31.69 | 30 100 |
