home / stock / bmtc / bmtc quote
$45.01 Last:
-1.57% Change Percent:
$45.48 Open:
$45.01 Previous Close:
$46.07 High:
$44.78 Low:
924,796 Volume:
12/31/2021 04:55:15 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2021-12-31 | 45.48 | 45.01 | 46.07 | 44.78 | 924,796 |
2021-12-30 | 46.01 | 45.73 | 46.61 | 45.615 | 27,794 |
2021-12-29 | 46.22 | 45.89 | 46.92 | 45.81 | 45,180 |
2021-12-28 | 45.86 | 46.34 | 47.01 | 45.51 | 58,852 |
2021-12-27 | 45.49 | 46.09 | 46.09 | 45.03 | 26,469 |
2021-12-24 | 45.62 | 45.43 | 45.93 | 45.18 | 100,556 |
2021-12-23 | 45.62 | 45.43 | 45.93 | 45.18 | 68,948 |
2021-12-22 | 44.55 | 45.34 | 45.34 | 44.31 | 50,407 |
2021-12-21 | 43.95 | 44.74 | 45.58 | 43.95 | 65,131 |
2021-12-20 | 42.62 | 43.69 | 44.13 | 42.27 | 83,364 |
2021-12-17 | 43.16 | 42.41 | 43.445 | 41.92 | 333,182 |
2021-12-16 | 43.38 | 43.11 | 44.055 | 42.74 | 136,720 |
2021-12-15 | 44.01 | 42.7 | 44.01 | 42.17 | 118,342 |
2021-12-14 | 44.01 | 43.66 | 44.74 | 43.63 | 97,191 |
2021-12-13 | 44.5 | 43.89 | 45.17 | 43.76 | 99,290 |
2021-12-10 | 44.86 | 44.8 | 44.86 | 44.02 | 38,707 |
2021-12-09 | 44.29 | 44.41 | 44.67 | 43.86 | 63,790 |
2021-12-08 | 45.08 | 44.59 | 45.18 | 44.27 | 51,133 |
2021-12-07 | 45.96 | 44.78 | 46.05 | 44.57 | 59,288 |
2021-12-06 | 45.29 | 45.54 | 46.26 | 43.7822 | 57,485 |
Bryn Mawr Bank Corporation Company Name:
BMTC Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
Acquisition expected to close January 1, 2022 WILMINGTON, Del. and BRYN MAWR, Pa., Dec. 20, 2021 (GLOBE NEWSWIRE) -- WSFS Financial Corporation (Nasdaq: WSFS) (“WSFS”), the parent company of WSFS Bank, and Bryn Mawr Bank Corporation (Nasdaq: BMTC) (“BMTCȁ...
BRYN MAWR, Pa., Oct. 21, 2021 (GLOBE NEWSWIRE) -- Bryn Mawr Bank Corporation (NASDAQ: BMTC) (the “Corporation”), parent of The Bryn Mawr Trust Company (the “Bank”), today reported net income of $18.4 million, or $0.92 diluted earnings per share, for the three...
WILMINGTON, Del., July 26, 2021 (GLOBE NEWSWIRE) -- WSFS Financial Corporation (Nasdaq: WSFS), the parent company of WSFS Bank, announced it received approval from the Office of the Comptroller of the Currency (OCC) to merge with Bryn Mawr Bank Corporation (NASDAQ: BMTC). Subject to the rem...