BMTC Quote, Trading Chart, Bryn Mawr Bank Corporation

home / stock / bmtc / bmtc quote

Stock Information
Company Name: Bryn Mawr Bank Corporation
Stock Symbol: BMTC
Market: NASDAQ
Website: bmt.com
Menu
BMTC BMTC Quote BMTC Short BMTC News BMTC Articles BMTC Message Board
Get BMTC Alerts

News, Short Squeeze, Breakout and More Instantly...
BMTC Quote
Last:$45.01
Change Percent:-1.57%
Open:$45.48
Previous Close:$45.01
High:$46.07
Low:$44.78
Volume:924,796
Last Trade Date Time:12/31/2021 04:55:15 pm
Quotes are delayed by 15 to 20 minutes.
BMTC Chart
Last Twenty Trading Days
Date:2021-12-31
Open:$45.48
Close:$45.01
High:$46.07
Low:$44.78
Volume:924,796
Date:2021-12-30
Open:$46.01
Close:$45.73
High:$46.61
Low:$45.615
Volume:27,794
Date:2021-12-29
Open:$46.22
Close:$45.89
High:$46.92
Low:$45.81
Volume:45,180
Date:2021-12-28
Open:$45.86
Close:$46.34
High:$47.01
Low:$45.51
Volume:58,852
Date:2021-12-27
Open:$45.49
Close:$46.09
High:$46.09
Low:$45.03
Volume:26,469
Date:2021-12-24
Open:$45.62
Close:$45.43
High:$45.93
Low:$45.18
Volume:100,556
Date:2021-12-23
Open:$45.62
Close:$45.43
High:$45.93
Low:$45.18
Volume:68,948
Date:2021-12-22
Open:$44.55
Close:$45.34
High:$45.34
Low:$44.31
Volume:50,407
Date:2021-12-21
Open:$43.95
Close:$44.74
High:$45.58
Low:$43.95
Volume:65,131
Date:2021-12-20
Open:$42.62
Close:$43.69
High:$44.13
Low:$42.27
Volume:83,364
Date:2021-12-17
Open:$43.16
Close:$42.41
High:$43.445
Low:$41.92
Volume:333,182
Date:2021-12-16
Open:$43.38
Close:$43.11
High:$44.055
Low:$42.74
Volume:136,720
Date:2021-12-15
Open:$44.01
Close:$42.7
High:$44.01
Low:$42.17
Volume:118,342
Date:2021-12-14
Open:$44.01
Close:$43.66
High:$44.74
Low:$43.63
Volume:97,191
Date:2021-12-13
Open:$44.5
Close:$43.89
High:$45.17
Low:$43.76
Volume:99,290
Date:2021-12-10
Open:$44.86
Close:$44.8
High:$44.86
Low:$44.02
Volume:38,707
Date:2021-12-09
Open:$44.29
Close:$44.41
High:$44.67
Low:$43.86
Volume:63,790
Date:2021-12-08
Open:$45.08
Close:$44.59
High:$45.18
Low:$44.27
Volume:51,133
Date:2021-12-07
Open:$45.96
Close:$44.78
High:$46.05
Low:$44.57
Volume:59,288
Date:2021-12-06
Open:$45.29
Close:$45.54
High:$46.26
Low:$43.7822
Volume:57,485