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 |
| 2021-08-12 | $41.81 | $41.81 | $41.32 | $41.39 | 47 135 |
| 2021-08-11 | $41.00 | $41.72 | $40.64 | $41.66 | 38 800 |
| 2021-08-10 | $40.18 | $40.91 | $39.98 | $40.83 | 25 970 |
| 2021-08-09 | $40.56 | $40.96 | $40.20 | $40.22 | 51 827 |
| 2021-08-06 | $39.84 | $41.22 | $39.83 | $40.87 | 140 857 |
| 2021-08-05 | $38.52 | $39.27 | $38.32 | $39.27 | 85 142 |
| 2021-08-04 | $38.45 | $38.93 | $38.20 | $38.28 | 33 750 |
| 2021-08-03 | $38.77 | $39.24 | $38.05 | $39.04 | 55 773 |
| 2021-08-02 | $39.32 | $40.00 | $38.46 | $38.56 | 67 845 |
| 2021-07-30 | $40.43 | $40.43 | $39.10 | $39.13 | 47 486 |
| 2021-07-29 | $39.46 | $40.00 | $39.02 | $39.68 | 41 083 |
| 2021-07-28 | $39.09 | $39.73 | $38.63 | $39.30 | 69 314 |
| 2021-07-27 | $38.99 | $39.32 | $38.76 | $38.93 | 34 188 |
| 2021-07-26 | $39.27 | $40.17 | $39.25 | $39.32 | 70 084 |
| 2021-07-23 | $40.92 | $40.92 | $38.96 | $39.07 | 43 081 |
| 2021-07-22 | $39.78 | $40.47 | $38.64 | $38.67 | 39 290 |
| 2021-07-21 | $39.87 | $40.64 | $39.76 | $40.10 | 59 745 |
| 2021-07-20 | $38.95 | $40.46 | $38.95 | $39.31 | 135 073 |
| 2021-07-19 | $39.08 | $40.40 | $38.73 | $38.96 | 120 784 |
| 2021-07-16 | $40.93 | $41.08 | $40.03 | $40.17 | 120 452 |
| 2021-07-15 | $39.94 | $40.78 | $39.93 | $40.61 | 94 380 |
| 2021-07-14 | $40.30 | $41.02 | $40.08 | $40.28 | 62 330 |
| 2021-07-13 | $40.58 | $40.58 | $39.92 | $40.21 | 33 968 |
| 2021-07-12 | $40.24 | $41.12 | $39.93 | $40.99 | 35 395 |
| 2021-07-09 | $40.03 | $40.79 | $39.69 | $40.79 | 44 997 |
