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
2018-06-18 47.40 47.90 47.35 47.75 6,541
2018-06-15 47.40 47.75 47.20 47.45 2,628
2018-06-14 47.30 47.55 47.05 47.55 4,821
2018-06-13 47.00 47.60 47.00 47.30 3,992
2018-06-12 47.35 47.45 47.00 47.15 2,790
2018-06-11 47.90 47.90 47.40 47.50 1,711
2018-06-08 48.10 48.45 47.95 48.05 5,905
2018-06-07 48.40 48.40 48.05 48.30 3,078
2018-06-06 47.85 48.25 47.85 48.175 966
2018-06-05 47.60 47.80 47.40 47.80 2,934
2018-06-04 47.45 47.80 47.25 47.65 12,739
2018-06-01 47.40 47.75 47.40 47.50 4,792
2018-05-31 47.30 47.55 47.00 47.00 3,051
2018-05-30 46.90 47.30 46.85 47.25 3,259
2018-05-29 46.90 46.90 46.10 46.60 2,869
2018-05-25 47.45 47.45 47.05 47.20 2,577
2018-05-24 46.70 47.20 46.50 47.15 1,599
2018-05-23 46.95 47.40 46.95 47.10 2,081
2018-05-22 47.35 47.65 47.20 47.20 5,124
2018-05-21 46.95 47.15 46.95 47.10 1,615
2018-05-18 46.50 46.95 46.50 46.675 5,522
2018-05-17 45.95 46.30 45.85 46.25 3,190
2018-05-16 45.90 46.05 45.65 46.00 2,374
2018-05-15 45.80 45.90 45.65 45.775 1,515
2018-05-14 45.95 46.05 45.50 45.50 1,721
2018-05-11 46.40 46.40 46.00 46.05 532
2018-05-10 45.85 46.25 45.725 46.05 1,969
2018-05-09 45.90 46.00 45.70 45.90 1,710
2018-05-08 45.70 45.85 45.60 45.75 1,493
2018-05-07 45.35 45.45 45.35 45.45 599

» 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.