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
2017-11-17 42.90 43.45 42.90 43.35 557
2017-11-16 42.75 43.50 42.75 43.15 444
2017-11-15 43.25 43.25 42.70 42.975 728
2017-11-14 42.90 43.20 42.70 42.95 569
2017-11-13 42.30 43.15 42.30 43.10 1,066
2017-11-10 42.25 42.25 42.25 42.25 1
2017-11-09 41.95 42.45 41.40 41.40 611
2017-11-08 42.75 42.75 42.20 42.25 940
2017-11-07 43.75 43.75 42.65 42.85 925
2017-11-06 43.70 43.85 43.70 43.75 324
2017-11-03 43.65 43.95 43.65 43.95 232
2017-11-02 44.05 44.25 44.05 44.20 639
2017-11-01 43.95 43.95 43.55 43.75 1,287
2017-10-31 43.85 43.90 43.85 43.90 134
2017-10-30 44.35 44.45 43.75 43.80 893
2017-10-27 44.50 44.60 44.45 44.50 605
2017-10-26 44.75 44.75 44.15 44.20 1,215
2017-10-25 44.40 44.45 44.10 44.35 1,939
2017-10-24 44.35 44.40 44.15 44.15 1,286
2017-10-23 44.40 44.55 44.00 44.00 3,834
2017-10-20 45.40 45.40 45.05 45.225 1,963
2017-10-19 44.25 44.50 44.25 44.40 1,762
2017-10-18 44.60 44.65 44.40 44.40 922
2017-10-17 44.45 44.60 44.45 44.55 1,104
2017-10-16 44.60 44.75 44.55 44.60 1,052
2017-10-13 44.50 44.70 44.50 44.55 300
2017-10-12 44.75 44.75 44.45 44.65 831
2017-10-11 44.65 44.75 44.625 44.75 1,148
2017-10-10 44.65 44.80 44.65 44.725 2,081
2017-10-09 44.60 44.80 44.60 44.75 697

» 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.