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
2018-12-11 36.18 36.51 35.93 36.13 4,053
2018-12-10 35.89 36.20 35.61 36.04 7,073
2018-12-07 36.14 36.77 35.82 36.45 20,644
2018-12-06 35.75 35.75 34.80 35.62 12,544
2018-12-04 38.47 38.47 36.05 36.05 6,917
2018-12-03 39.17 39.17 38.69 38.86 1,902
2018-11-30 39.11 39.49 39.02 39.49 2,350
2018-11-29 39.15 39.15 38.50 38.79 3,164
2018-11-28 38.11 39.10 38.09 38.91 11,197
2018-11-27 38.57 39.03 38.38 38.56 2,746
2018-11-26 38.76 39.55 38.76 39.05 8,658
2018-11-23 38.42 39.05 38.40 38.65 2,721
2018-11-21 38.69 39.08 38.58 38.61 2,877
2018-11-20 38.68 38.99 38.20 38.53 2,588
2018-11-19 39.68 39.93 39.02 39.24 3,898
2018-11-16 39.57 39.69 39.30 39.69 3,277
2018-11-15 39.34 39.89 39.34 39.59 5,016
2018-11-14 40.00 40.05 39.27 39.74 1,270
2018-11-13 40.42 40.42 40.00 40.10 3,049
2018-11-12 40.27 40.49 40.07 40.07 731
2018-11-09 40.55 40.55 40.05 40.33 909
2018-11-08 40.04 40.79 40.04 40.58 2,831
2018-11-07 39.96 40.45 39.81 40.405 3,486
2018-11-06 40.39 40.40 40.15 40.25 1,122
2018-11-05 40.07 40.49 39.64 39.99 1,395
2018-11-02 40.30 40.30 39.74 40.025 5,652
2018-11-01 40.58 40.58 39.75 39.82 3,007
2018-10-31 41.11 41.15 39.84 39.92 7,998
2018-10-30 39.76 40.47 39.48 40.47 3,463
2018-10-29 39.84 40.25 39.76 39.76 5,073

» 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.