Price Alert

Bryn Mawr Bank Corporatio... (BMTC)

NASDAQ: BMTC · Real-Time Price · USD

45.01

-0.72 (-1.57%)

At close: Apr 24, 2025, 3:47 PM

BMTC Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Dec 31, 2021	45.48	46.07	44.78	45.01	45.01	-1.57%	924,797
Dec 30, 2021	46.01	46.61	45.62	45.73	45.73	-0.35%	29,569
Dec 29, 2021	46.22	46.92	45.81	45.89	45.89	-0.97%	45,180
Dec 28, 2021	45.86	47.01	45.51	46.34	46.34	0.54%	58,854
Dec 27, 2021	45.49	46.09	45.03	46.09	46.09	1.45%	26,469
Dec 23, 2021	45.62	45.93	45.18	45.43	45.43	0.20%	100,556
Dec 22, 2021	44.55	45.34	44.31	45.34	45.34	1.34%	50,557
Dec 21, 2021	43.95	45.58	43.95	44.74	44.74	2.40%	65,131
Dec 20, 2021	42.62	44.13	42.27	43.69	43.69	3.02%	83,365
Dec 17, 2021	43.16	43.44	41.92	42.41	42.41	-1.62%	333,283
Dec 16, 2021	43.38	44.06	42.74	43.11	43.11	0.96%	136,720
Dec 15, 2021	44.01	44.01	42.17	42.70	42.70	-2.20%	118,342
Dec 14, 2021	44.01	44.74	43.63	43.66	43.66	-0.52%	99,151
Dec 13, 2021	44.50	45.17	43.76	43.89	43.89	-2.03%	103,270
Dec 10, 2021	44.86	44.86	44.02	44.80	44.80	0.88%	44,226
Dec 9, 2021	44.29	44.67	43.86	44.41	44.41	-0.40%	66,510
Dec 8, 2021	45.08	45.18	44.27	44.59	44.59	-0.42%	51,172
Dec 7, 2021	45.96	46.05	44.57	44.78	44.78	-1.67%	59,288
Dec 6, 2021	45.29	46.26	43.78	45.54	45.54	2.06%	57,485
Dec 3, 2021	45.52	45.52	44.31	44.62	44.62	-1.52%	47,988