Dark

BMTC
Bryn Mawr Bank Corp
stock NASDAQ

Inactive

Dec 31, 2021

45.01USD-1.574%(-0.72)924,797

Pre-market

0.00USD-100.000%(-45.73)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-31	45.4800	46.0700	44.7800	45.0100	-1.574%	924,797	0.000%
2021-12-30	46.0100	46.6100	45.6150	45.7300	-0.349%	29,569	-1.574%
2021-12-29	46.2200	46.9200	45.8100	45.8900	-0.971%	45,180	-1.918%
2021-12-28	45.8600	47.0100	45.5100	46.3400	+0.542%	58,854	-2.870%
2021-12-27	45.4900	46.0900	45.0300	46.0900	+1.453%	26,469	-2.343%
2021-12-23	45.6200	45.9300	45.1800	45.4300	+0.199%	100,556	-0.924%
2021-12-22	44.5500	45.3400	44.3100	45.3400	+1.341%	50,557	-0.728%
2021-12-21	43.9500	45.5800	43.9500	44.7400	+2.403%	65,131	+0.603%
2021-12-20	42.6200	44.1300	42.2700	43.6900	+3.018%	83,365	+3.021%
2021-12-17	43.1600	43.4450	41.9200	42.4100	-1.624%	333,283	+6.131%
2021-12-16	43.3800	44.0550	42.7400	43.1100	+0.960%	136,720	+4.407%
2021-12-15	44.0100	44.0100	42.1700	42.7000	-2.199%	118,342	+5.410%
2021-12-14	44.0100	44.7400	43.6300	43.6600	-0.524%	99,151	+3.092%
2021-12-13	44.5000	45.1700	43.7600	43.8900	-2.031%	103,270	+2.552%
2021-12-10	44.8600	44.8600	44.0200	44.8000	+0.878%	44,226	+0.469%
2021-12-09	44.2900	44.6700	43.8600	44.4100	-0.404%	66,510	+1.351%
2021-12-08	45.0800	45.1800	44.2700	44.5900	-0.424%	51,172	+0.942%
2021-12-07	45.9600	46.0500	44.5700	44.7800	-1.626%	59,288	+0.514%
2021-12-06	44.4700	46.2700	44.4700	45.5200	+2.017%	57,485	-1.120%
2021-12-03	45.5200	45.5200	44.3100	44.6200	-1.523%	47,988	+0.874%
2021-12-02	44.1100	45.6600	43.8800	45.3100	+3.898%	79,181	-0.662%
2021-12-01	45.7800	46.0800	43.6100	43.6100	-2.220%	94,919	+3.210%
2021-11-30	45.0000	45.3600	44.1500	44.6000	-1.349%	107,814	+0.919%
2021-11-29	46.3600	46.3600	44.9400	45.2100	-0.659%	65,664	-0.442%
2021-11-26	46.4800	46.7500	45.1000	45.5100	-5.385%	66,404	-1.099%
2021-11-24	48.9100	49.3700	48.1000	48.1000	-2.375%	38,380	-6.424%
2021-11-23	48.9400	49.4300	48.4600	49.2700	+1.630%	56,631	-8.646%
2021-11-22	49.0000	50.0000	48.4500	48.4800	-0.206%	67,663	-7.158%
2021-11-19	48.0600	48.7800	47.8300	48.5800	-0.164%	84,278	-7.349%
2021-11-18	48.6356	48.7900	48.2900	48.6600	-0.511%	60,485	-7.501%
2021-11-17	49.1600	49.1600	48.4000	48.9100	-1.331%	44,223	-7.974%
2021-11-16	49.4600	49.7400	49.0300	49.5700	-0.161%	108,392	-9.199%
2021-11-15	49.4100	49.7000	49.1500	49.6500	+0.628%	71,887	-9.345%
2021-11-12	50.2900	50.2900	48.8800	49.3400	-1.379%	30,418	-8.776%
2021-11-11	49.3100	50.1200	49.1800	50.0300	+1.604%	53,464	-10.034%
2021-11-10	49.2400	49.5500	49.1650	49.2400	+0.183%	56,095	-8.591%
2021-11-09	48.8300	49.3000	48.7000	49.1500	-0.284%	89,927	-8.423%
2021-11-08	49.4000	49.4300	48.8600	49.2900	+0.407%	42,080	-8.683%
2021-11-05	48.5600	49.6200	48.5100	49.0900	+2.506%	70,137	-8.311%
2021-11-04	48.7400	48.7400	47.4800	47.8900	-1.784%	49,152	-6.014%
2021-11-03	47.9200	49.0600	47.8700	48.7600	+1.204%	68,302	-7.691%
2021-11-02	47.9200	48.5400	47.7700	48.1800	+0.459%	71,197	-6.579%
2021-11-01	46.9300	48.2700	46.8600	47.9600	+3.608%	80,541	-6.151%
2021-10-29	45.9800	46.5300	45.9800	46.2900	-0.494%	57,762	-2.765%
2021-10-28	46.0500	46.9300	46.0500	46.5200	+1.196%	36,398	-3.246%
2021-10-27	47.5700	47.7900	45.9700	45.9700	-4.209%	51,935	-2.088%
2021-10-26	47.1200	48.6500	47.1200	47.9900	+0.714%	56,871	-6.210%
2021-10-25	50.1000	50.1000	46.6400	47.6500	-4.547%	57,315	-5.540%
2021-10-22	49.5700	50.0200	49.1600	49.9200	+0.181%	38,703	-9.836%
2021-10-21	49.9200	50.2900	49.7300	49.8300	-0.200%	91,197	-9.673%
2021-10-20	48.6400	49.9800	48.4500	49.9300	+2.673%	167,654	-9.854%
2021-10-19	48.7400	48.7400	48.0100	48.6300	+0.103%	35,862	-7.444%
2021-10-18	48.8600	49.2788	48.4500	48.5800	-0.877%	91,021	-7.349%
2021-10-15	49.5900	49.8300	48.8400	49.0100	+0.410%	91,976	-8.162%
2021-10-14	49.1000	49.1400	48.5000	48.8100	+0.515%	128,722	-7.785%
2021-10-13	48.8800	48.8800	47.7100	48.5600	-1.019%	38,567	-7.311%
2021-10-12	48.4200	49.2150	48.2900	49.0600	+1.427%	65,600	-8.255%
2021-10-11	49.0000	49.0400	48.3500	48.3700	-1.245%	66,931	-6.946%
2021-10-08	48.7300	49.3500	48.4700	48.9800	0.000%	95,749	-8.105%
2021-10-07	48.4000	49.6100	47.7195	48.9800	+2.063%	66,503	-8.105%
2021-10-06	47.5100	48.0700	46.7750	47.9900	+0.083%	46,002	-6.210%
2021-10-05	47.3700	48.2000	46.2800	47.9500	+1.503%	103,798	-6.131%
2021-10-04	46.8300	47.5000	46.6800	47.2400	+0.876%	81,805	-4.721%
2021-10-01	46.2700	47.3500	45.9600	46.8300	+1.915%	70,401	-3.886%
2021-09-30	46.7500	47.0100	45.8200	45.9500	-1.522%	50,446	-2.046%
2021-09-29	45.6400	46.8000	44.9850	46.6600	+2.437%	55,925	-3.536%
2021-09-28	45.0000	45.8200	44.7300	45.5500	+0.841%	66,080	-1.186%
2021-09-27	42.6600	45.3000	42.6600	45.1700	+6.911%	67,522	-0.354%
2021-09-24	41.4300	42.3800	41.1100	42.2500	+1.538%	42,808	+6.533%
2021-09-23	40.0000	41.8500	39.8600	41.6100	+3.973%	53,112	+8.171%
2021-09-22	38.9800	40.3500	38.9234	40.0200	+3.679%	44,711	+12.469%
2021-09-21	39.1300	39.2507	38.3400	38.6000	-0.567%	45,657	+16.606%
2021-09-20	38.8500	38.9100	38.1700	38.8200	-2.413%	79,731	+15.945%
2021-09-17	39.0700	39.7900	38.9100	39.7800	+1.635%	323,011	+13.147%
2021-09-16	40.0000	40.0000	39.0600	39.1400	-1.535%	58,518	+14.997%
2021-09-15	39.3000	39.8400	39.0700	39.7500	+1.871%	121,009	+13.233%
2021-09-14	39.9100	39.9100	38.7700	39.0200	-1.514%	63,503	+15.351%
2021-09-13	39.0000	39.7548	38.9200	39.6200	+2.061%	81,629	+13.604%
2021-09-10	39.6800	39.8100	38.7600	38.8200	-1.722%	77,304	+15.945%
2021-09-09	39.6000	39.9400	39.3300	39.5000	-0.101%	53,136	+13.949%
2021-09-08	39.8500	39.9285	39.3300	39.5400	-0.778%	50,197	+13.834%
2021-09-07	40.5000	40.8400	39.8500	39.8500	-1.435%	60,031	+12.949%
2021-09-03	40.7700	40.8800	40.2300	40.4300	-0.590%	24,457	+11.328%
2021-09-02	40.8900	41.2300	40.2700	40.6700	-0.074%	40,883	+10.671%
2021-09-01	41.1200	41.1200	39.9700	40.7000	-0.245%	42,217	+10.590%
2021-08-31	40.4200	40.8700	40.1500	40.8000	+1.467%	58,443	+10.319%
2021-08-30	41.0300	41.0300	40.1300	40.2100	-2.733%	51,127	+11.937%
2021-08-27	40.0800	41.3600	40.0800	41.3400	+3.791%	75,001	+8.878%
2021-08-26	40.5200	40.7300	39.8300	39.8300	-1.117%	61,496	+13.005%
2021-08-25	40.0700	40.8400	40.0200	40.2800	+0.324%	50,473	+11.743%
2021-08-24	40.6400	40.7000	39.9675	40.1500	-1.327%	47,059	+12.105%
2021-08-23	40.5500	40.7200	40.2800	40.6900	+1.018%	31,044	+10.617%
2021-08-20	39.3600	40.3268	39.3600	40.2800	+1.794%	83,810	+11.743%
2021-08-19	39.3400	39.7600	39.1600	39.5700	-0.703%	73,583	+13.748%
2021-08-18	40.2100	40.6100	39.7800	39.8500	-1.215%	61,168	+12.949%
2021-08-17	40.4200	40.9018	39.7500	40.3400	-0.909%	52,924	+11.577%
2021-08-16	40.1500	41.0948	40.0100	40.7100	-0.294%	35,930	+10.563%
2021-08-13	41.3900	41.3900	40.8200	40.8300	-1.353%	41,688	+10.238%
2021-08-12	41.8100	41.8100	41.3200	41.3900	-0.648%	47,135	+8.746%
2021-08-11	41.0000	41.7200	40.6400	41.6600	+2.033%	38,800	+8.041%
2021-08-10	40.1800	40.9100	39.9780	40.8300	+1.517%	25,970	+10.238%
2021-08-09	40.5600	40.9600	40.2000	40.2200	-1.590%	51,827	+11.909%
2021-08-06	39.8400	41.2200	39.8300	40.8700	+4.074%	140,857	+10.130%
2021-08-05	38.5200	39.2700	38.3150	39.2700	+2.586%	85,142	+14.617%
2021-08-04	38.4500	38.9300	38.1950	38.2800	-1.947%	33,750	+17.581%
2021-08-03	38.7700	39.2400	38.0500	39.0400	+1.245%	55,773	+15.292%
2021-08-02	39.3200	40.0000	38.4600	38.5600	-1.783%	67,845	+16.727%
2021-07-30	40.7400	40.7400	39.1200	39.2600	-1.058%	47,486	+14.646%
2021-07-29	39.4600	39.9950	39.0216	39.6800	+0.967%	41,083	+13.432%
2021-07-28	39.0900	39.7300	38.6250	39.3000	+0.950%	69,314	+14.529%
2021-07-27	38.9900	39.3150	38.7600	38.9300	-0.992%	34,188	+15.618%
2021-07-26	39.2700	40.1700	39.2500	39.3200	+0.640%	70,084	+14.471%
2021-07-23	40.9200	40.9200	38.9600	39.0700	+1.034%	43,081	+15.203%
2021-07-22	39.7800	40.4700	38.6400	38.6700	-3.566%	39,290	+16.395%
2021-07-21	39.8700	40.6400	39.7600	40.1000	+2.010%	59,745	+12.244%
2021-07-20	38.9500	40.4600	38.9500	39.3100	+0.898%	135,073	+14.500%
2021-07-19	39.0800	40.3950	38.7300	38.9600	-3.012%	120,784	+15.529%
2021-07-16	40.9300	41.0800	40.0300	40.1700	-1.083%	120,452	+12.049%
2021-07-15	39.9400	40.7800	39.9300	40.6100	+0.819%	94,380	+10.835%
2021-07-14	40.3000	41.0200	40.0750	40.2800	+0.174%	62,330	+11.743%
2021-07-13	40.5800	40.5800	39.9200	40.2100	-1.903%	33,968	+11.937%
2021-07-12	40.2400	41.1200	39.9300	40.9900	+0.490%	35,395	+9.807%
2021-07-09	40.0300	40.7900	39.6900	40.7900	+3.924%	44,997	+10.346%
2021-07-08	39.0600	39.9500	38.7500	39.2500	-2.022%	37,945	+14.675%
2021-07-07	39.3700	40.6100	39.3700	40.0600	+0.679%	48,766	+12.356%
2021-07-06	41.1600	41.1600	39.7800	39.7900	-3.773%	67,148	+13.119%
2021-07-02	42.3300	42.3300	41.3300	41.3500	-2.522%	41,246	+8.851%
2021-07-01	42.6100	42.9600	42.2900	42.4200	+0.545%	71,222	+6.106%
2021-06-30	41.9600	42.4600	41.9600	42.1900	-0.095%	88,262	+6.684%
2021-06-29	42.7000	42.9400	42.2100	42.2300	-0.213%	73,727	+6.583%
2021-06-28	43.0600	43.0600	41.7700	42.3200	-2.218%	100,113	+6.356%
2021-06-25	43.8700	44.2300	43.1000	43.2800	-1.074%	334,015	+3.997%
2021-06-24	43.5300	43.8900	43.0550	43.7500	+1.250%	59,179	+2.880%
2021-06-23	44.0300	44.0300	43.1600	43.2100	-1.279%	67,655	+4.166%
2021-06-22	44.0500	44.0500	43.2400	43.7700	-0.950%	61,333	+2.833%
2021-06-21	42.7300	44.3900	42.6200	44.1900	+4.616%	111,170	+1.856%
2021-06-18	44.0200	44.4400	42.2200	42.2400	-5.966%	343,672	+6.558%
2021-06-17	47.0900	47.0900	44.8700	44.9200	-4.201%	61,966	+0.200%
2021-06-16	46.4200	47.3200	45.7800	46.8900	+0.342%	80,522	-4.009%
2021-06-15	46.3500	47.0900	45.9900	46.7300	+1.565%	56,325	-3.681%
2021-06-14	46.5900	47.1150	45.6850	46.0100	-0.926%	80,275	-2.173%
2021-06-11	46.6900	47.2800	46.2900	46.4400	-0.065%	71,925	-3.079%
2021-06-10	48.3800	48.7400	46.4600	46.4700	-2.721%	86,860	-3.142%
2021-06-09	49.0600	49.3200	47.7700	47.7700	-2.867%	105,018	-5.778%
2021-06-08	48.5400	49.8300	48.3600	49.1800	+0.737%	269,204	-8.479%
2021-06-07	48.4600	48.8200	48.0707	48.8200	+1.434%	65,350	-7.804%
2021-06-04	48.5700	48.5900	47.5300	48.1300	-0.496%	77,521	-6.482%
2021-06-03	48.6600	48.6800	48.1600	48.3700	-0.206%	76,524	-6.946%
2021-06-02	48.6900	48.7900	48.2200	48.4700	-0.717%	64,756	-7.138%
2021-06-01	48.3900	49.0000	47.3300	48.8200	+2.134%	83,809	-7.804%
2021-05-28	47.7800	47.9600	46.7700	47.8000	+0.716%	61,224	-5.837%
2021-05-27	47.1800	47.8900	47.1800	47.4600	+1.671%	88,784	-5.162%
2021-05-26	45.8300	46.8900	45.5900	46.6800	+2.346%	73,610	-3.578%
2021-05-25	47.2500	47.7700	45.3817	45.6100	-3.328%	68,981	-1.316%
2021-05-24	47.6000	47.6000	46.6200	47.1800	-0.924%	49,204	-4.599%
2021-05-21	46.7900	47.8400	46.2600	47.6200	+2.475%	78,401	-5.481%
2021-05-20	46.3800	46.6800	45.4100	46.4700	-0.193%	56,747	-3.142%
2021-05-19	46.3800	46.7400	45.5000	46.5600	-0.788%	77,262	-3.329%
2021-05-18	47.9500	48.4200	46.9300	46.9300	-2.574%	81,849	-4.091%
2021-05-17	46.5800	48.1700	46.5550	48.1700	+1.240%	112,511	-6.560%
2021-05-14	47.2300	47.6200	46.7900	47.5800	+1.536%	44,340	-5.401%
2021-05-13	45.1400	47.2400	44.8300	46.8600	+3.650%	127,764	-3.948%
2021-05-12	45.9000	45.9500	45.0500	45.2100	-0.812%	56,279	-0.442%
2021-05-11	45.5000	46.3900	45.5000	45.5800	-1.042%	41,483	-1.251%
2021-05-10	47.1300	47.6400	46.0600	46.0600	-2.042%	44,545	-2.280%
2021-05-07	46.3600	47.0700	46.2650	47.0200	+0.234%	51,385	-4.275%
2021-05-06	46.5300	46.9100	45.7500	46.9100	+1.296%	80,894	-4.050%
2021-05-05	45.8800	46.5400	45.0000	46.3100	+0.893%	217,884	-2.807%
2021-05-04	45.7100	46.3800	45.5500	45.9000	-0.282%	122,324	-1.939%
2021-05-03	45.8000	46.5400	45.2521	46.0300	+0.152%	99,344	-2.216%
2021-04-30	45.1100	46.1700	45.1100	45.9600	+0.834%	121,078	-2.067%
2021-04-29	44.8300	46.0850	44.8300	45.5800	+1.020%	77,463	-1.251%
2021-04-28	45.5200	45.5600	44.9700	45.1200	-0.682%	99,756	-0.244%
2021-04-27	45.1500	45.4300	44.5700	45.4300	+0.933%	99,823	-0.924%
2021-04-26	44.6200	45.8300	44.4300	45.0100	+1.879%	161,876	0.000%
2021-04-23	42.7700	44.9500	42.7700	44.1800	+2.912%	294,024	+1.879%
2021-04-22	43.6000	43.9000	42.8300	42.9300	-1.288%	145,268	+4.845%
2021-04-21	42.4900	43.8828	42.4200	43.4900	+1.707%	166,780	+3.495%
2021-04-20	45.5800	45.5800	42.7000	42.7600	-6.433%	77,740	+5.262%
2021-04-19	45.3400	46.1400	45.1464	45.7000	+0.972%	115,372	-1.510%
2021-04-16	45.5100	45.9499	45.1000	45.2600	+0.466%	171,119	-0.552%
2021-04-15	45.4900	45.4900	44.4399	45.0500	-0.266%	93,030	-0.089%
2021-04-14	44.6100	45.8100	44.6100	45.1700	+1.301%	93,787	-0.354%
2021-04-13	45.5100	45.7550	44.5900	44.5900	-2.706%	74,520	+0.942%
2021-04-12	46.4200	46.4200	45.6800	45.8300	-0.650%	49,344	-1.789%
2021-04-09	46.0000	46.2300	45.5200	46.1300	+0.699%	79,453	-2.428%
2021-04-08	44.5500	45.8200	44.5500	45.8100	+1.350%	46,862	-1.746%
2021-04-07	45.6500	45.9675	45.0100	45.2000	-1.051%	65,301	-0.420%
2021-04-06	45.9100	46.2600	45.5500	45.6800	-0.609%	70,043	-1.467%
2021-04-05	46.4900	46.4900	45.7000	45.9600	-0.325%	106,023	-2.067%
2021-04-01	45.2500	46.1200	44.9500	46.1100	+1.318%	65,943	-2.386%
2021-03-31	45.2600	46.2100	44.8300	45.5100	+0.022%	105,049	-1.099%
2021-03-30	44.9600	46.2100	44.9600	45.5000	+1.858%	60,778	-1.077%
2021-03-29	45.2400	46.0700	44.1100	44.6700	-2.997%	57,515	+0.761%
2021-03-26	46.2100	46.3711	45.4400	46.0500	+1.611%	177,386	-2.258%
2021-03-25	44.6000	45.6000	43.7800	45.3200	+1.251%	70,873	-0.684%
2021-03-24	45.3900	46.7562	44.7200	44.7600	+0.089%	95,262	+0.559%
2021-03-23	45.5800	46.2200	44.6100	44.7200	-3.350%	95,532	+0.648%
2021-03-22	47.5600	47.9900	45.7300	46.2700	-3.704%	130,284	-2.723%
2021-03-19	46.0000	48.1800	45.4500	48.0500	+3.645%	471,900	-6.327%
2021-03-18	46.9100	48.5400	46.3600	46.3600	-0.151%	205,143	-2.912%
2021-03-17	46.5700	46.9900	45.7600	46.4300	+0.151%	203,875	-3.058%
2021-03-16	46.6800	46.9500	45.8400	46.3600	-1.508%	317,370	-2.912%
2021-03-15	47.4300	47.4300	45.7700	47.0700	-0.947%	245,933	-4.376%
2021-03-12	47.8200	48.9000	46.4400	47.5200	-0.586%	303,384	-5.282%
2021-03-11	48.5500	49.4400	47.2600	47.8000	-1.545%	620,716	-5.837%
2021-03-10	45.0000	49.0100	45.0000	48.5500	+14.235%	1,107,569	-7.291%
2021-03-09	42.6300	43.3700	41.7550	42.5000	-1.689%	132,550	+5.906%
2021-03-08	41.8900	43.4900	41.6500	43.2300	+3.545%	154,258	+4.118%
2021-03-05	41.0000	42.1800	40.8800	41.7500	+2.278%	158,018	+7.808%
2021-03-04	41.2200	41.9900	40.3800	40.8200	-0.439%	135,133	+10.265%
2021-03-03	39.6700	41.7550	39.3600	41.0000	+4.008%	106,425	+9.780%
2021-03-02	39.3300	39.7400	39.0400	39.4200	-0.555%	89,845	+14.181%
2021-03-01	38.8300	39.9800	38.1700	39.6400	+4.785%	75,936	+13.547%
2021-02-26	38.1900	38.9100	37.3600	37.8300	-1.740%	121,095	+18.980%
2021-02-25	40.0000	40.0000	38.1800	38.5000	-3.218%	88,714	+16.909%
2021-02-24	38.3500	40.0000	38.3500	39.7800	+4.877%	104,351	+13.147%
2021-02-23	37.9600	39.3100	37.4100	37.9300	+0.503%	81,283	+18.666%
2021-02-22	36.2300	37.9800	36.2300	37.7400	+4.168%	77,353	+19.263%
2021-02-19	35.4700	36.2700	35.3800	36.2300	+2.547%	68,493	+24.234%
2021-02-18	35.2900	35.7300	35.1600	35.3300	-0.535%	69,804	+27.399%
2021-02-17	35.5800	36.2900	35.4700	35.5200	-0.810%	44,804	+26.717%
2021-02-16	35.5800	36.0400	35.5700	35.8100	+1.965%	91,855	+25.691%
2021-02-12	34.8900	35.2300	34.7400	35.1200	+0.372%	58,133	+28.161%
2021-02-11	35.3300	35.5383	34.4900	34.9900	-0.878%	108,196	+28.637%
2021-02-10	35.2300	35.7200	34.6600	35.3000	+0.427%	96,456	+27.507%
2021-02-09	34.3900	35.2100	34.0700	35.1500	+2.062%	71,567	+28.051%
2021-02-08	33.6500	34.4500	33.6500	34.4400	+2.561%	56,284	+30.691%
2021-02-05	33.7000	33.7000	33.0500	33.5800	+0.539%	38,464	+34.038%
2021-02-04	32.4800	33.4900	32.4800	33.4000	+3.246%	52,480	+34.760%
2021-02-03	32.5000	32.6750	31.9000	32.3500	-0.492%	51,544	+39.134%
2021-02-02	32.3900	32.8100	31.8500	32.5100	+2.104%	74,598	+38.450%
2021-02-01	31.4300	32.0300	30.8300	31.8400	+2.445%	54,931	+41.363%
2021-01-29	31.3700	32.0100	31.0800	31.0800	-2.079%	105,550	+44.820%
2021-01-28	31.6100	32.2700	31.3550	31.7400	+1.796%	85,734	+41.808%
2021-01-27	31.3900	32.2600	30.9000	31.1800	-3.348%	149,557	+44.355%
2021-01-26	33.3000	33.3000	32.2500	32.2600	-2.390%	47,236	+39.523%
2021-01-25	33.2800	33.2800	32.1500	33.0500	-0.959%	71,988	+36.188%
2021-01-22	33.2300	34.1300	32.6900	33.3700	+0.391%	115,132	+34.882%
2021-01-21	33.9000	33.9200	32.7400	33.2400	-1.976%	57,315	+35.409%
2021-01-20	34.6500	34.9450	33.5500	33.9100	-1.252%	59,232	+32.734%
2021-01-19	34.5500	34.8700	34.0000	34.3400	+1.839%	149,383	+31.072%
2021-01-15	33.6000	34.5150	33.0900	33.7200	-0.207%	81,746	+33.482%
2021-01-14	33.8000	34.0900	33.5000	33.7900	+1.198%	105,885	+33.205%
2021-01-13	33.5200	33.5800	33.1650	33.3900	-0.655%	78,546	+34.801%
2021-01-12	33.1300	33.8516	33.1300	33.6100	+2.127%	49,278	+33.918%
2021-01-11	31.9900	33.2800	31.1800	32.9100	+1.230%	51,378	+36.767%
2021-01-08	33.3200	33.3200	31.8200	32.5100	-2.431%	56,433	+38.450%
2021-01-07	33.6300	33.6300	33.1100	33.3200	+1.123%	64,306	+35.084%
2021-01-06	31.6800	33.4400	31.6800	32.9500	+7.399%	101,801	+36.601%
2021-01-05	30.2900	31.2200	30.2900	30.6800	+0.888%	52,530	+46.708%
2021-01-04	30.7400	30.8100	29.8300	30.4100	-0.605%	74,512	+48.011%
2020-12-31	30.0000	30.6400	29.7120	30.5950	+2.222%	139,398	+47.116%
2020-12-30	30.1100	30.3500	29.9000	29.9300	+0.134%	76,237	+50.384%
2020-12-29	30.7400	30.7400	29.7800	29.8900	-2.320%	63,237	+50.585%
2020-12-28	30.8300	31.1100	30.5050	30.6000	+0.196%	69,663	+47.092%
2020-12-24	30.4300	30.5400	29.9100	30.5400	+0.626%	26,175	+47.380%
2020-12-23	29.4200	30.3500	29.4200	30.3500	+4.010%	58,347	+48.303%
2020-12-22	29.6500	29.7900	29.1500	29.1800	-1.051%	69,801	+54.249%
2020-12-21	30.4500	30.5500	29.2200	29.4900	-2.993%	131,772	+52.628%
2020-12-18	31.7600	31.8200	30.0800	30.4000	-4.101%	367,924	+48.059%
2020-12-17	32.0000	32.0000	31.3900	31.7000	-0.627%	64,855	+41.987%
2020-12-16	32.0900	32.0900	31.0351	31.9000	+0.663%	108,303	+41.097%
2020-12-15	31.4400	32.0510	30.5597	31.6900	+1.832%	195,269	+42.032%
2020-12-14	31.6000	31.6400	31.0000	31.1200	-0.575%	103,833	+44.634%
2020-12-11	31.6900	31.8000	31.2100	31.3000	-2.371%	95,911	+43.802%
2020-12-10	31.6800	32.0800	31.5900	32.0600	+0.282%	34,213	+40.393%
2020-12-09	32.3300	32.5462	31.8800	31.9700	+0.063%	46,015	+40.788%
2020-12-08	31.2800	31.9600	31.2400	31.9500	+0.884%	49,341	+40.876%
2020-12-07	31.6300	31.7600	31.0010	31.6700	0.000%	60,537	+42.122%
2020-12-04	31.1300	31.7200	30.5100	31.6700	+2.791%	42,743	+42.122%
2020-12-03	30.9300	31.0100	30.4300	30.8100	-0.259%	87,425	+46.089%
2020-12-02	30.1700	31.0700	30.1700	30.8900	+1.947%	75,690	+45.711%
2020-12-01	30.5900	31.3300	30.0000	30.3000	+1.610%	57,383	+48.548%
2020-11-30	30.2150	30.8761	29.6900	29.8200	-4.177%	65,019	+50.939%
2020-11-27	31.5100	31.8350	30.6300	31.1200	-1.550%	26,085	+44.634%
2020-11-25	31.9500	32.3200	31.2200	31.6100	-2.468%	58,321	+42.392%
2020-11-24	31.2800	32.5500	31.2800	32.4100	+5.330%	77,515	+38.877%
2020-11-23	30.6600	31.3050	30.5700	30.7700	+0.985%	56,209	+46.279%
2020-11-20	30.2100	31.4264	30.0100	30.4700	+0.627%	74,463	+47.719%
2020-11-19	30.0700	30.3000	29.7400	30.2800	+0.232%	38,259	+48.646%
2020-11-18	30.8000	31.3500	30.2100	30.2100	-1.820%	54,530	+48.990%
2020-11-17	30.4800	30.8300	29.7900	30.7700	-0.453%	52,757	+46.279%
2020-11-16	30.6400	30.9861	29.9900	30.9100	+4.355%	55,557	+45.616%
2020-11-13	29.0000	29.7800	28.9800	29.6200	+2.385%	43,228	+51.958%
2020-11-12	29.2600	29.2600	28.4900	28.9300	-2.461%	51,135	+55.582%
2020-11-11	30.8400	31.0032	29.4100	29.6600	-3.419%	45,193	+51.753%
2020-11-10	30.5000	31.0600	29.3200	30.7100	+2.196%	89,708	+46.565%
2020-11-09	27.7500	31.2700	27.4800	30.0500	+13.826%	151,479	+49.784%
2020-11-06	27.5100	27.5100	26.2200	26.4000	-3.048%	35,951	+70.492%
2020-11-05	26.6400	27.4538	26.6400	27.2300	+2.215%	53,833	+65.296%
2020-11-04	27.3000	27.5600	26.4100	26.6400	-4.173%	132,611	+68.956%
2020-11-03	27.6100	28.1000	27.5001	27.8000	+1.386%	95,386	+61.906%
2020-11-02	27.2000	27.5900	27.0000	27.4200	+2.085%	49,514	+64.150%
2020-10-30	26.4800	27.1700	26.4600	26.8600	+0.149%	79,326	+67.573%
2020-10-29	26.3500	26.9000	26.2200	26.8200	+0.374%	66,814	+67.823%
2020-10-28	26.5000	27.1000	26.3700	26.7200	-1.220%	79,249	+68.451%
2020-10-27	27.2500	27.9295	27.0400	27.0500	-3.565%	46,822	+66.396%
2020-10-26	27.9800	28.4000	27.6100	28.0500	-1.337%	47,838	+60.463%
2020-10-23	27.9600	29.0100	27.9600	28.4300	+0.318%	81,015	+58.319%
2020-10-22	26.9200	28.4800	26.4150	28.3400	+4.963%	132,886	+58.821%
2020-10-21	27.2200	27.3400	26.9300	27.0000	-0.626%	42,708	+66.704%
2020-10-20	27.0800	27.5100	26.7500	27.1700	+1.570%	36,118	+65.661%
2020-10-19	27.3300	27.6500	26.6500	26.7500	-1.691%	84,812	+68.262%
2020-10-16	27.1300	27.3400	26.7600	27.2100	-0.220%	58,239	+65.417%
2020-10-15	26.0900	27.2700	26.0300	27.2700	+2.673%	59,164	+65.053%
2020-10-14	27.1300	27.3700	26.5600	26.5600	-2.101%	28,038	+69.465%
2020-10-13	27.8600	27.9900	27.1200	27.1300	-3.521%	59,132	+65.905%
2020-10-12	27.5300	28.1750	27.4100	28.1200	+2.143%	54,853	+60.064%
2020-10-09	28.2300	28.2300	27.3800	27.5300	-1.291%	30,323	+63.494%
2020-10-08	27.8600	28.0700	27.5000	27.8900	+1.492%	94,833	+61.384%
2020-10-07	27.2200	27.6700	26.5800	27.4800	+2.576%	63,421	+63.792%
2020-10-06	27.2500	27.8000	25.7639	26.7900	-0.186%	126,007	+68.010%
2020-10-05	25.9600	26.9100	25.9600	26.8400	+4.071%	65,142	+67.697%
2020-10-02	24.5400	25.8800	24.5400	25.7900	+3.367%	45,561	+74.525%
2020-10-01	24.9000	25.0400	24.4400	24.9500	+0.322%	64,872	+80.401%
2020-09-30	25.0400	25.5200	24.7200	24.8700	-0.440%	57,531	+80.981%
2020-09-29	25.2100	25.2500	24.5800	24.9800	-1.265%	34,854	+80.184%
2020-09-28	24.5600	25.4999	24.5600	25.3000	+3.139%	62,930	+77.905%
2020-09-25	23.9800	24.5900	23.9800	24.5300	+0.947%	68,302	+83.490%
2020-09-24	24.2600	24.7800	23.9600	24.3000	+0.496%	51,721	+85.226%
2020-09-23	24.8300	25.2600	24.0400	24.1800	-2.066%	75,752	+86.146%
2020-09-22	25.2900	25.5000	24.2900	24.6900	-1.673%	75,881	+82.301%
2020-09-21	26.2000	26.4000	24.6600	25.1100	-5.743%	125,292	+79.251%
2020-09-18	26.5900	26.7000	25.9800	26.6400	+0.188%	222,113	+68.956%
2020-09-17	26.5300	26.8600	26.2700	26.5900	-1.263%	40,573	+69.274%
2020-09-16	26.7000	27.2400	26.5700	26.9300	+0.937%	44,442	+67.137%
2020-09-15	27.3100	27.4100	26.6400	26.6800	-1.876%	70,258	+68.703%
2020-09-14	26.5400	27.2800	26.5400	27.1900	+2.103%	67,881	+65.539%
2020-09-11	26.7800	26.8900	26.5000	26.6300	-0.337%	55,201	+69.020%
2020-09-10	27.2600	27.2600	26.6500	26.7200	-1.329%	71,604	+68.451%
2020-09-09	27.6600	27.6600	26.8932	27.0800	-0.915%	59,655	+66.211%
2020-09-08	27.6900	27.9600	26.9400	27.3300	-2.844%	88,596	+64.691%
2020-09-04	28.3700	28.5100	27.7700	28.1300	+1.442%	49,946	+60.007%
2020-09-03	27.7000	28.5600	27.5500	27.7300	+0.599%	75,703	+62.315%
2020-09-02	27.1600	27.7000	27.0882	27.5650	+1.193%	78,131	+63.287%
2020-09-01	27.1700	27.4100	26.9000	27.2400	+0.368%	133,667	+65.235%
2020-08-31	27.4300	27.5843	27.1200	27.1400	-1.595%	117,024	+65.844%
2020-08-28	27.9200	27.9200	27.3300	27.5800	0.000%	105,778	+63.198%
2020-08-27	27.0400	27.7200	27.0400	27.5800	+1.809%	71,786	+63.198%
2020-08-26	27.3300	27.6300	27.0300	27.0900	-1.634%	85,613	+66.150%
2020-08-25	27.6000	27.9000	27.1900	27.5400	+0.401%	66,328	+63.435%
2020-08-24	26.7800	27.4300	26.3100	27.4300	+3.549%	73,630	+64.090%
2020-08-21	26.7900	26.9200	26.3000	26.4900	-1.046%	47,350	+69.913%
2020-08-20	26.8800	26.9550	26.5100	26.7700	-1.870%	63,066	+68.136%
2020-08-19	27.0700	27.7700	26.6200	27.2800	+0.832%	51,417	+64.993%
2020-08-18	27.8600	28.2149	26.8900	27.0550	-2.364%	73,102	+66.365%
2020-08-17	28.1100	28.1100	27.5700	27.7100	-1.668%	41,405	+62.432%
2020-08-14	27.9400	28.3400	27.7000	28.1800	+0.071%	42,788	+59.723%
2020-08-13	28.3600	28.5195	27.9800	28.1600	-1.573%	51,346	+59.837%
2020-08-12	29.3400	29.5500	28.2500	28.6100	-0.452%	50,913	+57.323%
2020-08-11	29.0200	29.4400	28.7400	28.7400	+1.090%	174,161	+56.611%
2020-08-10	28.3300	29.3450	28.0900	28.4300	+0.851%	118,281	+58.319%
2020-08-07	26.7500	28.1900	26.5400	28.1900	+4.796%	79,247	+59.667%
2020-08-06	26.7400	27.1300	26.7300	26.9000	+0.186%	67,290	+67.323%
2020-08-05	26.4600	26.9500	26.0800	26.8500	+2.795%	251,402	+67.635%
2020-08-04	26.2600	26.2600	25.8700	26.1200	-0.457%	52,385	+72.320%
2020-08-03	26.1500	26.3300	25.7850	26.2400	+0.768%	53,441	+71.532%
2020-07-31	26.4200	26.5200	25.6000	26.0400	-2.800%	64,654	+72.849%
2020-07-30	26.8600	27.1700	26.3500	26.7900	-2.546%	44,313	+68.010%
2020-07-29	26.8000	27.5800	26.6600	27.4900	+2.231%	69,817	+63.732%
2020-07-28	26.7500	27.2000	26.7500	26.8900	+0.149%	60,518	+67.386%
2020-07-27	27.7600	27.7600	26.7400	26.8500	-3.521%	101,357	+67.635%
2020-07-24	28.1300	28.5400	27.8000	27.8300	-0.961%	54,024	+61.732%
2020-07-23	27.4500	28.1300	27.3500	28.1000	+2.405%	86,690	+60.178%
2020-07-22	27.7200	28.3500	27.0108	27.4400	-3.854%	100,117	+64.031%
2020-07-21	27.1600	28.7700	26.9300	28.5400	+10.321%	153,858	+57.708%
2020-07-20	26.0700	26.1200	25.6000	25.8700	-1.541%	81,168	+73.985%
2020-07-17	26.8300	27.0800	26.1000	26.2750	-2.360%	72,100	+71.304%
2020-07-16	26.4800	27.1900	26.3300	26.9100	+1.089%	81,419	+67.261%

document.getElementById("YWs6kT").onerror = function(){this.style.display='none';}; .dark-mode .CpY6G3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CpY6G3{ color: #333333; background-color: white; border: 2px solid #333333; }BMTCBryn Mawr Bank Corpstock NASDAQ

BMTC
Bryn Mawr Bank Corp
stock NASDAQ