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
2018-01-12 46.35 46.45 46.00 46.10 409
2018-01-11 45.60 46.15 45.60 45.90 998
2018-01-10 45.25 45.60 45.25 45.45 987
2018-01-09 44.80 45.30 44.80 45.25 932
2018-01-08 43.90 44.50 43.90 44.50 910
2018-01-05 44.30 44.30 43.70 44.05 4,939
2018-01-04 44.80 44.80 44.00 44.00 2,265
2018-01-03 44.00 44.40 43.80 44.30 2,310
2018-01-02 44.50 44.75 44.00 44.15 2,690
2017-12-29 44.60 44.85 44.15 44.15 4,408
2017-12-28 44.95 45.00 44.65 44.85 453
2017-12-27 45.00 45.00 44.65 44.75 930
2017-12-26 45.55 45.55 44.85 44.90 1,195
2017-12-22 45.20 45.25 45.05 45.20 2,590
2017-12-21 45.60 45.75 45.45 45.65 632
2017-12-20 45.35 45.60 45.05 45.10 1,791
2017-12-19 45.20 45.20 44.95 44.95 870
2017-12-18 46.25 46.35 45.35 45.35 1,322
2017-12-15 45.00 45.70 44.55 45.60 2,687
2017-12-14 44.50 44.70 43.75 44.125 3,389
2017-12-13 44.40 44.65 44.25 44.25 2,437
2017-12-12 43.85 44.20 43.80 44.00 5,956
2017-12-11 43.75 43.75 43.40 43.65 968
2017-12-08 43.65 44.10 43.65 44.10 456
2017-12-07 42.65 44.35 42.65 43.85 493
2017-12-06 44.50 44.65 44.20 44.25 528
2017-12-05 45.40 45.40 44.75 44.75 827
2017-12-04 45.45 46.25 45.45 45.70 896
2017-12-01 43.95 44.45 42.75 44.10 1,143
2017-11-30 45.35 45.35 43.90 43.90 2,275

» 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.