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 |
| Jun 15, 2016 | $29.82 | $29.88 | $29.26 | $29.28 | 54 872 |
| Jun 14, 2016 | $30.04 | $30.20 | $29.68 | $29.69 | 64 383 |
| Jun 13, 2016 | $30.18 | $30.33 | $29.95 | $30.08 | 59 708 |
| Jun 10, 2016 | $30.00 | $30.40 | $30.08 | $30.23 | 50 495 |
| Jun 09, 2016 | $30.26 | $30.26 | $29.91 | $30.20 | 86 674 |
| Jun 08, 2016 | $30.00 | $30.53 | $30.00 | $30.32 | 70 417 |
| Jun 07, 2016 | $29.89 | $30.22 | $29.64 | $30.00 | 42 015 |
| Jun 06, 2016 | $29.48 | $30.00 | $29.62 | $29.91 | 33 286 |
| Jun 03, 2016 | $29.61 | $29.61 | $29.06 | $29.50 | 32 361 |
| Jun 02, 2016 | $29.65 | $29.76 | $29.40 | $29.74 | 30 895 |
| Jun 01, 2016 | $29.31 | $29.74 | $29.04 | $29.65 | 64 985 |
| May 31, 2016 | $29.48 | $29.48 | $29.16 | $29.24 | 52 924 |
| May 27, 2016 | $29.34 | $29.45 | $29.24 | $29.39 | 32 974 |
| May 26, 2016 | $29.37 | $29.44 | $29.18 | $29.24 | 14 931 |
| May 25, 2016 | $29.47 | $29.70 | $29.34 | $29.34 | 55 502 |
| May 24, 2016 | $29.11 | $29.61 | $29.10 | $29.50 | 49 527 |
| May 23, 2016 | $29.00 | $29.14 | $28.75 | $28.93 | 48 094 |
| May 20, 2016 | $29.00 | $29.33 | $28.73 | $28.93 | 66 016 |
| May 19, 2016 | $28.80 | $29.45 | $28.42 | $28.86 | 63 686 |
| May 18, 2016 | $28.00 | $28.98 | $28.00 | $28.97 | 33 920 |
| May 17, 2016 | $28.51 | $29.00 | $28.03 | $28.12 | 89 919 |
| May 16, 2016 | $27.93 | $28.49 | $27.93 | $28.42 | 74 064 |
| May 13, 2016 | $28.21 | $28.40 | $27.86 | $27.89 | 41 401 |
| May 12, 2016 | $28.47 | $28.81 | $28.11 | $28.18 | 44 820 |
| May 11, 2016 | $28.59 | $29.00 | $28.34 | $28.38 | 111 516 |
