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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 05, 2016 | $25.53 | $25.53 | $25.03 | $25.03 | 73 184 |
| Apr 04, 2016 | $25.70 | $25.78 | $25.35 | $25.59 | 48 116 |
| Apr 01, 2016 | $25.66 | $25.78 | $25.08 | $25.65 | 46 906 |
| Mar 31, 2016 | $25.50 | $27.00 | $25.49 | $25.73 | 147 820 |
| Mar 30, 2016 | $25.78 | $25.85 | $25.54 | $25.66 | 30 130 |
| Mar 29, 2016 | $25.00 | $25.67 | $25.00 | $25.60 | 44 700 |
| Mar 28, 2016 | $25.24 | $25.31 | $24.70 | $25.21 | 44 700 |
| Mar 24, 2016 | $25.24 | $25.35 | $25.00 | $25.24 | 36 600 |
| Mar 23, 2016 | $25.41 | $25.41 | $25.05 | $25.30 | 62 000 |
| Mar 22, 2016 | $25.64 | $25.82 | $25.48 | $25.51 | 23 600 |
| Mar 21, 2016 | $25.58 | $25.91 | $25.47 | $25.69 | 160 600 |
| Mar 18, 2016 | $26.03 | $26.28 | $25.53 | $25.69 | 134 900 |
| Mar 17, 2016 | $25.19 | $25.92 | $24.98 | $25.84 | 37 700 |
| Mar 16, 2016 | $25.12 | $25.37 | $24.83 | $25.26 | 63 000 |
| Mar 15, 2016 | $25.65 | $25.75 | $25.15 | $25.17 | 44 400 |
| Mar 14, 2016 | $25.70 | $25.84 | $25.57 | $25.72 | 46 400 |
| Mar 11, 2016 | $25.39 | $25.85 | $25.18 | $25.83 | 52 400 |
| Mar 10, 2016 | $25.25 | $25.49 | $24.89 | $25.25 | 41 900 |
| Mar 09, 2016 | $25.47 | $25.52 | $25.11 | $25.20 | 37 900 |
| Mar 08, 2016 | $25.47 | $25.63 | $25.41 | $25.42 | 52 800 |
| Mar 07, 2016 | $25.50 | $25.65 | $25.50 | $25.64 | 49 900 |
| Mar 04, 2016 | $25.53 | $25.55 | $25.47 | $25.54 | 92 700 |
| Mar 03, 2016 | $25.43 | $25.64 | $25.43 | $25.53 | 89 100 |
| Mar 02, 2016 | $25.50 | $25.53 | $25.02 | $25.41 | 92 100 |
| Mar 01, 2016 | $25.33 | $25.57 | $25.24 | $25.47 | 96 600 |
