BRYN MAWR BK Historical Stock Price

Below is the stock price history for Bryn Mawr Bk BMTC. Data is recorded each day for the historical open, high, low, close and volume. The Bryn Mawr Bk stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bryn Mawr Bk Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-20 48.25 48.45 48.15 48.25 1,829
2018-09-19 48.40 48.40 47.85 47.85 1,238
2018-09-18 47.65 47.75 47.50 47.75 2,262
2018-09-17 47.65 47.65 47.00 47.50 2,631
2018-09-14 47.55 48.00 47.45 47.85 1,278
2018-09-13 48.05 48.05 47.40 47.40 968
2018-09-12 48.40 48.40 47.65 47.95 740
2018-09-11 48.60 48.60 48.30 48.40 831
2018-09-10 48.50 48.80 48.35 48.50 1,220
2018-09-07 48.60 48.60 48.20 48.35 2,576
2018-09-06 48.95 48.95 48.55 48.60 1,039
2018-09-05 48.80 48.90 48.60 48.75 2,212
2018-09-04 48.75 48.90 48.50 48.65 1,391
2018-08-31 48.55 48.85 48.50 48.85 1,191
2018-08-30 48.45 48.95 48.25 48.55 1,907
2018-08-29 48.35 48.45 48.25 48.40 788
2018-08-28 48.90 48.90 48.45 48.45 818
2018-08-27 49.20 49.20 48.55 48.65 3,087
2018-08-24 49.30 49.35 49.00 49.10 1,121
2018-08-23 49.30 49.60 49.20 49.25 2,002
2018-08-22 49.65 49.65 49.35 49.40 2,836
2018-08-21 49.05 50.00 49.05 49.80 3,538
2018-08-20 48.65 49.05 48.65 49.00 850
2018-08-17 49.25 49.35 49.00 49.00 1,523
2018-08-16 49.00 49.40 48.90 49.30 2,451
2018-08-15 49.00 49.25 48.50 48.60 945
2018-08-14 48.60 49.05 48.60 48.90 3,049
2018-08-13 48.50 48.65 48.30 48.55 1,001
2018-08-10 48.55 48.70 48.50 48.60 2,000
2018-08-09 48.50 48.90 48.50 48.60 896

» More Bryn Mawr Bk Stock Price History

To see other companies like Bryn Mawr Bk (BMTC), view our stock market today for news, and other data.