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 |
| 2021-09-17 | $39.07 | $39.79 | $38.91 | $39.78 | 323 011 |
| 2021-09-16 | $40.00 | $40.00 | $39.06 | $39.14 | 58 518 |
| 2021-09-15 | $39.30 | $39.84 | $39.07 | $39.75 | 121 009 |
| 2021-09-14 | $39.91 | $39.91 | $38.77 | $39.02 | 63 503 |
| 2021-09-13 | $39.00 | $39.75 | $38.92 | $39.62 | 81 629 |
| 2021-09-10 | $39.68 | $39.81 | $38.76 | $38.82 | 77 304 |
| 2021-09-09 | $39.60 | $39.94 | $39.33 | $39.50 | 53 136 |
| 2021-09-08 | $39.85 | $39.93 | $39.33 | $39.54 | 50 046 |
| 2021-09-07 | $40.50 | $40.84 | $39.85 | $39.85 | 60 031 |
| 2021-09-03 | $40.77 | $40.88 | $40.23 | $40.43 | 24 457 |
| 2021-09-02 | $40.89 | $41.23 | $40.27 | $40.67 | 40 883 |
| 2021-09-01 | $41.12 | $41.12 | $39.97 | $40.70 | 42 217 |
| 2021-08-31 | $40.42 | $40.87 | $40.15 | $40.80 | 58 443 |
| 2021-08-30 | $41.03 | $41.03 | $40.13 | $40.21 | 51 127 |
| 2021-08-27 | $40.08 | $41.36 | $40.08 | $41.34 | 74 897 |
| 2021-08-26 | $40.52 | $40.73 | $39.83 | $39.83 | 61 496 |
| 2021-08-25 | $40.07 | $40.84 | $40.02 | $40.28 | 50 473 |
| 2021-08-24 | $40.64 | $40.70 | $39.97 | $40.15 | 47 059 |
| 2021-08-23 | $40.55 | $40.72 | $40.28 | $40.69 | 31 044 |
| 2021-08-20 | $39.36 | $40.33 | $39.36 | $40.28 | 83 810 |
| 2021-08-19 | $39.34 | $39.76 | $39.16 | $39.57 | 73 583 |
| 2021-08-18 | $40.21 | $40.61 | $39.78 | $39.85 | 61 168 |
| 2021-08-17 | $40.42 | $40.90 | $39.75 | $40.34 | 52 924 |
| 2021-08-16 | $40.15 | $41.09 | $40.01 | $40.71 | 35 930 |
| 2021-08-13 | $41.53 | $41.53 | $40.80 | $40.84 | 41 688 |
