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 |
| Jul 21, 2016 | $29.02 | $29.04 | $28.62 | $28.32 | 26 400 |
| Jul 20, 2016 | $29.61 | $29.61 | $29.03 | $28.73 | 30 500 |
| Jul 19, 2016 | $29.55 | $29.70 | $29.38 | $29.06 | 37 100 |
| Jul 18, 2016 | $29.76 | $29.94 | $29.52 | $29.13 | 25 500 |
| Jul 15, 2016 | $29.83 | $29.85 | $29.57 | $29.44 | 28 600 |
| Jul 14, 2016 | $29.82 | $29.91 | $29.60 | $29.23 | 29 100 |
| Jul 13, 2016 | $29.29 | $29.63 | $29.04 | $29.16 | 46 800 |
| Jul 12, 2016 | $28.87 | $29.87 | $28.69 | $28.92 | 65 400 |
| Jul 11, 2016 | $28.82 | $28.82 | $28.54 | $28.27 | 142 100 |
| Jul 08, 2016 | $28.50 | $29.24 | $28.50 | $28.44 | 30 300 |
| Jul 07, 2016 | $28.33 | $29.38 | $28.21 | $27.95 | 37 200 |
| Jul 06, 2016 | $28.44 | $28.46 | $28.13 | $27.95 | 72 400 |
| Jul 05, 2016 | $28.87 | $28.87 | $28.24 | $28.04 | 40 000 |
| Jul 01, 2016 | $29.01 | $29.18 | $28.81 | $28.57 | 32 000 |
| Jun 30, 2016 | $28.59 | $29.21 | $28.16 | $28.80 | 61 700 |
| Jun 29, 2016 | $28.14 | $28.59 | $27.51 | $28.15 | 69 000 |
| Jun 28, 2016 | $28.12 | $28.22 | $27.83 | $27.57 | 59 800 |
| Jun 27, 2016 | $28.60 | $28.60 | $27.64 | $27.46 | 55 600 |
| Jun 24, 2016 | $28.90 | $29.27 | $28.37 | $28.30 | 126 500 |
| Jun 23, 2016 | $29.59 | $30.21 | $29.59 | $29.46 | 55 500 |
| Jun 22, 2016 | $29.34 | $29.83 | $29.29 | $28.89 | 41 300 |
| Jun 21, 2016 | $29.01 | $29.31 | $28.62 | $28.79 | 72 500 |
| Jun 20, 2016 | $29.10 | $29.40 | $28.51 | $28.50 | 69 500 |
| Jun 17, 2016 | $29.18 | $29.25 | $28.62 | $28.48 | 115 200 |
| Jun 16, 2016 | $29.21 | $29.21 | $28.81 | $29.11 | 37 043 |
