Bryn Mawr Bank Corporation (BMTC) Historical Stock Data

45.08 ↑0.07 (0.16%)
As of December 31, 2021, 3:59pm EST.

Historical Data

In the past 30 trading days, BMTC is down -0.51% a day on average. There have been 11 days where Bryn Mawr Bank Corporation closed green and 19 days where BMTC closed red.

DateOpenCloseChangeLowHighVolume
2021-12-3145.4845.01↓$0.47 (-1.03%)44.8046.07743.30K
2021-12-3046.0145.73↓$0.28 (-0.61%)45.6246.5627.76K
2021-12-2946.2245.89↓$0.33 (-0.71%)45.8146.9245.18K
2021-12-2845.8646.34↑$0.48 (1.05%)45.5147.0158.80K
2021-12-2745.4946.09↑$0.60 (1.32%)45.0346.0926.36K
2021-12-2345.6245.43↓$0.19 (-0.42%)45.1845.9343.79K
2021-12-2244.5545.34↑$0.79 (1.77%)44.3145.3449.88K
2021-12-2143.9544.74↑$0.79 (1.80%)43.9545.5764.89K
2021-12-2042.6243.69↑$1.07 (2.51%)42.5143.9082.91K
2021-12-1743.1642.41↓$0.75 (-1.74%)41.9243.16332.58K
2021-12-1643.3843.11↓$0.27 (-0.62%)42.9644.06136.02K
2021-12-1544.0142.70↓$1.31 (-2.98%)42.1744.01112.50K
2021-12-1444.0143.66↓$0.35 (-0.80%)43.6344.7488.09K
2021-12-1344.5043.89↓$0.61 (-1.37%)43.7645.1799.18K
2021-12-1044.8644.80↓$0.06 (-0.13%)44.0544.8638.39K
2021-12-0944.2944.41↑$0.12 (0.27%)43.8644.6763.50K
2021-12-0845.0844.59↓$0.49 (-1.09%)44.2745.1850.64K
2021-12-0745.9644.78↓$1.18 (-2.57%)44.5746.0558.52K
2021-12-0645.2945.54↑$0.25 (0.55%)43.7846.2652.08K
2021-12-0345.5244.62↓$0.90 (-1.98%)44.3145.5247.89K
2021-12-0244.1145.31↑$1.20 (2.72%)43.9945.6678.22K
2021-12-0145.7843.61↓$2.17 (-4.74%)43.6146.0865.29K
2021-11-3045.0044.60↓$0.40 (-0.89%)44.1745.3690.48K
2021-11-2946.3645.21↓$1.15 (-2.48%)44.9446.3662.73K
2021-11-2646.4845.51↓$0.97 (-2.09%)45.1246.7066.40K
2021-11-2448.9148.10↓$0.81 (-1.66%)48.1049.2738.38K
2021-11-2348.9449.27↑$0.33 (0.67%)48.4649.3954.44K
2021-11-2249.0048.48↓$0.52 (-1.06%)48.4749.9564.36K
2021-11-1948.0648.58↑$0.52 (1.08%)47.8948.7676.92K
2021-11-1848.6448.66↑$0.02 (0.05%)48.2948.7958.28K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

tighttechniq

$BMTC what caused the sell off in an otherwise good tech market today?

0 Like Report
iphonepromax

$BMTC always with good potential for a long term Hodl

0 Like Report