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 |
| May 10, 2016 | $28.48 | $28.95 | $28.50 | $28.64 | 32 957 |
| May 09, 2016 | $28.26 | $28.46 | $28.12 | $28.34 | 43 430 |
| May 06, 2016 | $27.96 | $28.30 | $27.91 | $28.26 | 70 995 |
| May 05, 2016 | $28.55 | $28.55 | $28.00 | $28.23 | 82 273 |
| May 04, 2016 | $28.47 | $28.76 | $28.21 | $28.40 | 112 221 |
| May 03, 2016 | $28.84 | $28.94 | $28.05 | $28.53 | 56 741 |
| May 02, 2016 | $28.48 | $29.10 | $28.34 | $28.91 | 88 363 |
| Apr 29, 2016 | $27.87 | $28.46 | $27.65 | $28.42 | 76 564 |
| Apr 28, 2016 | $27.19 | $28.19 | $27.19 | $27.93 | 61 273 |
| Apr 27, 2016 | $27.05 | $27.19 | $26.81 | $27.12 | 41 742 |
| Apr 26, 2016 | $26.61 | $27.21 | $26.61 | $26.96 | 53 914 |
| Apr 25, 2016 | $26.68 | $26.67 | $26.27 | $26.65 | 60 509 |
| Apr 22, 2016 | $26.13 | $26.69 | $26.13 | $26.66 | 76 687 |
| Apr 21, 2016 | $25.93 | $26.13 | $25.89 | $26.07 | 57 298 |
| Apr 20, 2016 | $25.98 | $26.21 | $25.65 | $26.00 | 105 239 |
| Apr 19, 2016 | $25.89 | $26.21 | $25.72 | $26.04 | 83 956 |
| Apr 18, 2016 | $25.75 | $25.94 | $25.40 | $25.78 | 61 094 |
| Apr 15, 2016 | $25.60 | $25.98 | $25.60 | $25.79 | 68 271 |
| Apr 14, 2016 | $25.76 | $26.41 | $25.63 | $25.73 | 76 931 |
| Apr 13, 2016 | $25.53 | $25.90 | $25.52 | $25.80 | 95 023 |
| Apr 12, 2016 | $25.44 | $25.62 | $25.22 | $25.45 | 42 082 |
| Apr 11, 2016 | $25.22 | $25.79 | $25.22 | $25.43 | 44 217 |
| Apr 08, 2016 | $25.11 | $25.41 | $25.00 | $25.15 | 37 741 |
| Apr 07, 2016 | $25.23 | $25.23 | $24.83 | $24.95 | 71 881 |
| Apr 06, 2016 | $25.00 | $25.42 | $24.83 | $25.37 | 48 731 |
