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 | $45.01 | $45.01 | 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 | $45.01 | $45.01 | |
| 52 weeks | $38.05 | $50.29 |
| Date | Open | High | Low | Close | Volume |
| 2021-11-29 | $45.82 | $45.93 | $44.94 | $45.30 | 18 885 |
| 2021-11-26 | $46.48 | $46.70 | $45.11 | $45.51 | 20 883 |
| 2021-11-24 | $48.91 | $49.37 | $48.12 | $48.14 | 1 506 |
| 2021-11-23 | $48.94 | $49.43 | $48.46 | $49.22 | 13 109 |
| 2021-11-22 | $49.00 | $49.95 | $48.47 | $48.48 | 64 362 |
| 2021-11-19 | $48.06 | $48.78 | $47.83 | $48.58 | 6 126 |
| 2021-11-18 | $48.79 | $48.79 | $48.29 | $48.66 | 23 236 |
| 2021-11-17 | $49.08 | $49.08 | $48.40 | $48.91 | 22 768 |
| 2021-11-16 | $49.46 | $49.74 | $49.03 | $49.48 | 80 781 |
| 2021-11-15 | $49.41 | $49.70 | $49.15 | $49.65 | 44 133 |
| 2021-11-12 | $49.79 | $50.29 | $48.88 | $49.22 | 6 924 |
| 2021-11-11 | $49.34 | $50.12 | $49.18 | $50.03 | 15 658 |
| 2021-11-10 | $49.24 | $49.55 | $49.17 | $49.30 | 14 609 |
| 2021-11-09 | $48.83 | $49.30 | $48.75 | $49.15 | 28 683 |
| 2021-11-08 | $49.40 | $49.40 | $48.86 | $49.29 | 17 609 |
| 2021-11-05 | $48.56 | $49.51 | $48.51 | $49.02 | 36 079 |
| 2021-11-04 | $48.45 | $48.56 | $47.48 | $47.89 | 24 273 |
| 2021-11-03 | $47.92 | $48.99 | $47.87 | $48.76 | 27 979 |
| 2021-11-02 | $47.89 | $48.35 | $47.77 | $48.13 | 3 165 |
| 2021-11-01 | $46.93 | $48.27 | $46.86 | $47.96 | 80 500 |
| 2021-10-29 | $45.98 | $46.58 | $45.98 | $46.34 | 27 256 |
| 2021-10-28 | $46.05 | $46.93 | $46.05 | $46.52 | 36 400 |
| 2021-10-27 | $47.57 | $47.79 | $45.97 | $45.97 | 51 900 |
| 2021-10-26 | $47.12 | $48.65 | $47.12 | $47.99 | 25 639 |
| 2021-10-25 | $50.10 | $50.10 | $46.64 | $47.65 | 57 315 |
