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 |
| Aug 25, 2016 | $31.48 | $31.84 | $31.48 | $31.61 | 29 000 |
| Aug 24, 2016 | $31.44 | $31.63 | $31.10 | $31.41 | 35 100 |
| Aug 23, 2016 | $31.16 | $31.48 | $31.06 | $31.13 | 28 300 |
| Aug 22, 2016 | $30.97 | $31.21 | $30.93 | $30.85 | 29 900 |
| Aug 19, 2016 | $30.75 | $31.11 | $30.68 | $30.74 | 55 700 |
| Aug 18, 2016 | $30.90 | $30.90 | $30.55 | $30.68 | 37 700 |
| Aug 17, 2016 | $30.91 | $31.00 | $30.65 | $30.66 | 21 000 |
| Aug 16, 2016 | $30.69 | $30.99 | $30.59 | $30.66 | 34 400 |
| Aug 15, 2016 | $30.52 | $30.87 | $30.43 | $30.55 | 24 700 |
| Aug 12, 2016 | $30.69 | $30.69 | $30.10 | $30.23 | 31 900 |
| Aug 11, 2016 | $30.25 | $30.67 | $30.19 | $30.33 | 26 600 |
| Aug 10, 2016 | $29.93 | $30.31 | $29.92 | $30.05 | 36 500 |
| Aug 09, 2016 | $30.01 | $30.22 | $29.90 | $30.00 | 35 400 |
| Aug 08, 2016 | $29.75 | $30.04 | $29.75 | $29.77 | 43 200 |
| Aug 05, 2016 | $29.28 | $29.92 | $29.28 | $29.59 | 23 200 |
| Aug 04, 2016 | $29.13 | $29.25 | $28.89 | $28.84 | 22 500 |
| Aug 03, 2016 | $29.16 | $29.16 | $28.85 | $28.87 | 81 500 |
| Aug 02, 2016 | $29.15 | $29.17 | $28.92 | $28.92 | 33 300 |
| Aug 01, 2016 | $29.43 | $29.43 | $29.05 | $28.90 | 16 400 |
| Jul 29, 2016 | $29.44 | $29.67 | $29.31 | $29.13 | 32 100 |
| Jul 28, 2016 | $29.72 | $29.77 | $29.28 | $29.24 | 25 000 |
| Jul 27, 2016 | $29.95 | $29.97 | $29.51 | $29.23 | 20 900 |
| Jul 26, 2016 | $29.88 | $29.92 | $29.60 | $29.28 | 22 000 |
| Jul 25, 2016 | $29.53 | $29.73 | $29.36 | $29.27 | 32 200 |
| Jul 22, 2016 | $29.14 | $30.03 | $29.14 | $29.37 | 66 500 |
