Bryn Mawr Bank Corporation Common Stockのデータ

Bryn Mawr Bank Corporation Common Stockの基本情報

名前 Bryn Mawr Bank Corporation Common Stock
ティッカー BMTC
国 United States
上場年 nan
セクター Finance

Bryn Mawr Bank Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 36.04 35.57 35.58 35.81 91900.0 35.81
2021-02-12 35.23 34.74 34.89 35.12 58100.0 35.12
2021-02-11 35.54 34.49 35.33 34.99 108200.0 34.99
2021-02-10 35.72 34.66 35.23 35.3 96500.0 35.3
2021-02-09 35.21 34.07 34.39 35.15 71600.0 35.15
2021-02-08 34.45 33.65 33.65 34.44 56300.0 34.44
2021-02-05 33.7 33.05 33.7 33.58 38500.0 33.58
2021-02-04 33.49 32.48 32.48 33.4 52500.0 33.4
2021-02-03 32.67 31.9 32.5 32.35 51500.0 32.35
2021-02-02 32.81 31.85 32.39 32.51 74600.0 32.51
2021-02-01 32.03 30.83 31.43 31.84 54900.0 31.84
2021-01-29 32.01 31.08 31.37 31.08 105600.0 31.08
2021-01-28 32.27 31.36 31.61 31.74 85700.0 31.47
2021-01-27 32.26 30.9 31.39 31.18 149600.0 30.91
2021-01-26 33.3 32.25 33.3 32.26 47200.0 31.99
2021-01-25 33.28 32.15 33.28 33.05 72000.0 32.77
2021-01-22 34.13 32.69 33.23 33.37 115100.0 33.09
2021-01-21 33.92 32.74 33.9 33.24 57300.0 32.96
2021-01-20 34.95 33.55 34.65 33.91 59200.0 33.62
2021-01-19 34.87 34.0 34.55 34.34 149400.0 34.05
2021-01-15 34.52 33.09 33.6 33.72 81700.0 33.43
2021-01-14 34.09 33.5 33.8 33.79 105900.0 33.5
2021-01-13 33.58 33.17 33.52 33.39 78500.0 33.11
2021-01-12 33.85 33.13 33.13 33.61 49300.0 33.32
2021-01-11 33.28 31.18 31.99 32.91 51400.0 32.63
2021-01-08 33.32 31.82 33.32 32.51 56400.0 32.23
2021-01-07 33.63 33.11 33.63 33.32 64300.0 33.04
2021-01-06 33.44 31.68 31.68 32.95 101800.0 32.67
2021-01-05 31.22 30.29 30.29 30.68 52500.0 30.42
2021-01-04 30.81 29.83 30.74 30.41 74500.0 30.15
2020-12-31 30.64 29.71 30.0 30.6 139400.0 30.34
2020-12-30 30.35 29.9 30.11 29.93 76200.0 29.68
2020-12-29 30.74 29.78 30.74 29.89 63200.0 29.64
2020-12-28 31.11 30.51 30.83 30.6 69700.0 30.34
2020-12-24 30.54 29.91 30.43 30.54 26200.0 30.28
2020-12-23 30.35 29.42 29.42 30.35 58300.0 30.09
2020-12-22 29.79 29.15 29.65 29.18 69800.0 28.93
2020-12-21 30.55 29.22 30.45 29.49 131800.0 29.24
2020-12-18 31.82 30.08 31.76 30.4 367900.0 30.14
2020-12-17 32.0 31.39 32.0 31.7 64900.0 31.43
2020-12-16 32.09 31.04 32.09 31.9 108300.0 31.63
2020-12-15 32.05 30.56 31.44 31.69 195300.0 31.42
2020-12-14 31.64 31.0 31.6 31.12 103800.0 30.86
2020-12-11 31.8 31.21 31.69 31.3 95900.0 31.03
2020-12-10 32.08 31.59 31.68 32.06 34200.0 31.79
2020-12-09 32.55 31.88 32.33 31.97 46000.0 31.7
2020-12-08 31.96 31.24 31.28 31.95 49300.0 31.68
2020-12-07 31.76 31.0 31.63 31.67 60500.0 31.4
2020-12-04 31.72 30.51 31.13 31.67 42700.0 31.4
2020-12-03 31.01 30.43 30.93 30.81 87400.0 30.55
2020-12-02 31.07 30.17 30.17 30.89 75700.0 30.63
2020-12-01 31.33 30.0 30.59 30.3 57400.0 30.04
2020-11-30 30.88 29.69 30.22 29.82 65000.0 29.57
2020-11-27 31.84 30.63 31.51 31.12 26100.0 30.86
2020-11-25 32.32 31.22 31.95 31.61 58300.0 31.34
2020-11-24 32.55 31.28 31.28 32.41 77500.0 32.13
2020-11-23 31.31 30.57 30.66 30.77 56200.0 30.51
2020-11-20 31.43 30.01 30.21 30.47 74500.0 30.21
2020-11-19 30.3 29.74 30.07 30.28 38300.0 30.02
2020-11-18 31.35 30.21 30.8 30.21 54500.0 29.95
2020-11-17 30.83 29.79 30.48 30.77 52800.0 30.51
2020-11-16 30.99 29.99 30.64 30.91 55600.0 30.65
2020-11-13 29.78 28.98 29.0 29.62 43200.0 29.37
2020-11-12 29.26 28.49 29.26 28.93 51100.0 28.68
2020-11-11 31.0 29.41 30.84 29.66 45200.0 29.41
2020-11-10 31.06 29.32 30.5 30.71 89700.0 30.45
2020-11-09 31.27 27.48 27.75 30.05 151500.0 29.79
2020-11-06 27.51 26.22 27.51 26.4 36000.0 26.18
2020-11-05 27.45 26.64 26.64 27.23 53800.0 27.0
2020-11-04 27.56 26.41 27.3 26.64 132600.0 26.41
2020-11-03 28.1 27.5 27.61 27.8 95400.0 27.56
2020-11-02 27.59 27.0 27.2 27.42 49500.0 27.19
2020-10-30 27.17 26.46 26.48 26.86 79300.0 26.63
2020-10-29 26.9 26.22 26.35 26.82 66800.0 26.32
2020-10-28 27.1 26.37 26.5 26.72 79200.0 26.23
2020-10-27 27.93 27.04 27.25 27.05 46800.0 26.55
2020-10-26 28.4 27.61 27.98 28.05 47800.0 27.53
2020-10-23 29.01 27.96 27.96 28.43 81000.0 27.9
2020-10-22 28.48 26.42 26.92 28.34 132900.0 27.82
2020-10-21 27.34 26.93 27.22 27.0 42700.0 26.5
2020-10-20 27.51 26.75 27.08 27.17 36100.0 26.67
2020-10-19 27.65 26.65 27.33 26.75 84800.0 26.26
2020-10-16 27.34 26.76 27.13 27.21 58200.0 26.71
2020-10-15 27.27 26.03 26.09 27.27 59200.0 26.77
2020-10-14 27.37 26.56 27.13 26.56 28000.0 26.07
2020-10-13 27.99 27.12 27.86 27.13 59100.0 26.63
2020-10-12 28.18 27.41 27.53 28.12 54900.0 27.6
2020-10-09 28.23 27.38 28.23 27.53 30300.0 27.02
2020-10-08 28.07 27.5 27.86 27.89 94800.0 27.37
2020-10-07 27.67 26.58 27.22 27.48 63400.0 26.97
2020-10-06 27.8 25.76 27.25 26.79 126000.0 26.29
2020-10-05 26.91 25.96 25.96 26.84 65100.0 26.34
2020-10-02 25.88 24.54 24.54 25.79 45600.0 25.31
2020-10-01 25.04 24.44 24.9 24.95 64900.0 24.49
2020-09-30 25.52 24.72 25.04 24.87 57500.0 24.41
2020-09-29 25.25 24.58 25.21 24.98 34900.0 24.52
2020-09-28 25.5 24.56 24.56 25.3 62900.0 24.83
2020-09-25 24.59 23.98 23.98 24.53 68300.0 24.08
2020-09-24 24.78 23.96 24.26 24.3 51700.0 23.85
2020-09-23 25.26 24.04 24.83 24.18 75800.0 23.73
2020-09-22 25.5 24.29 25.29 24.69 75900.0 24.23
2020-09-21 26.4 24.66 26.2 25.11 125300.0 24.65
2020-09-18 26.7 25.98 26.59 26.64 222100.0 26.15
2020-09-17 26.86 26.27 26.53 26.59 40600.0 26.1
2020-09-16 27.24 26.57 26.7 26.93 44400.0 26.43
2020-09-15 27.41 26.64 27.31 26.68 70300.0 26.19
2020-09-14 27.28 26.54 26.54 27.19 67900.0 26.69
2020-09-11 26.89 26.5 26.78 26.63 55200.0 26.14
2020-09-10 27.26 26.65 27.26 26.72 71600.0 26.23
2020-09-09 27.66 26.89 27.66 27.08 59700.0 26.58
2020-09-08 27.96 26.94 27.69 27.33 88600.0 26.82
2020-09-04 28.51 27.77 28.37 28.13 49900.0 27.61
2020-09-03 28.56 27.55 27.7 27.73 75700.0 27.22
2020-09-02 27.7 27.09 27.16 27.57 78100.0 27.06
2020-09-01 27.41 26.9 27.17 27.24 133700.0 26.74
2020-08-31 27.58 27.12 27.43 27.14 117000.0 26.64
2020-08-28 27.92 27.33 27.92 27.58 105800.0 27.07
2020-08-27 27.72 27.04 27.04 27.58 71800.0 27.07
2020-08-26 27.63 27.03 27.33 27.09 85600.0 26.59
2020-08-25 27.9 27.19 27.6 27.54 66300.0 27.03
2020-08-24 27.43 26.31 26.78 27.43 73600.0 26.92
2020-08-21 26.92 26.3 26.79 26.49 47400.0 26.0
2020-08-20 26.96 26.51 26.88 26.77 63100.0 26.28
2020-08-19 27.77 26.62 27.07 27.28 51400.0 26.78
2020-08-18 28.21 26.89 27.86 27.06 73100.0 26.56
2020-08-17 28.11 27.57 28.11 27.71 41300.0 27.2
2020-08-14 28.34 27.7 27.94 28.18 42800.0 27.66
2020-08-13 28.52 27.98 28.36 28.16 51300.0 27.64
2020-08-12 29.55 28.25 29.34 28.61 50900.0 28.08
2020-08-11 29.44 28.74 29.02 28.74 174200.0 28.21
2020-08-10 29.35 28.09 28.33 28.43 118300.0 27.9
2020-08-07 28.19 26.54 26.75 28.19 79200.0 27.67
2020-08-06 27.13 26.73 26.74 26.9 67300.0 26.4
2020-08-05 26.95 26.08 26.46 26.85 251400.0 26.35
2020-08-04 26.26 25.87 26.26 26.12 52400.0 25.64
2020-08-03 26.33 25.79 26.15 26.24 53400.0 25.75
2020-07-31 26.52 25.6 26.42 26.04 64700.0 25.56
2020-07-30 27.17 26.35 26.86 26.79 44300.0 26.03
2020-07-29 27.58 26.66 26.8 27.49 69800.0 26.71
2020-07-28 27.2 26.75 26.75 26.89 60500.0 26.13
2020-07-27 27.76 26.74 27.76 26.85 101400.0 26.09
2020-07-24 28.54 27.8 28.13 27.83 54000.0 27.04
2020-07-23 28.13 27.35 27.45 28.1 86700.0 27.3
2020-07-22 28.35 27.01 27.72 27.44 100100.0 26.66
2020-07-21 28.77 26.93 27.16 28.54 153900.0 27.73
2020-07-20 26.12 25.6 26.07 25.87 81200.0 25.14
2020-07-17 27.08 26.1 26.83 26.28 72100.0 25.53
2020-07-16 27.19 26.33 26.48 26.91 81400.0 26.15
2020-07-15 26.98 26.11 26.24 26.62 153800.0 25.86
2020-07-14 26.16 25.11 25.58 25.45 132600.0 24.73
2020-07-13 26.15 24.88 25.52 25.68 113200.0 24.95
2020-07-10 25.25 23.96 23.96 25.22 168300.0 24.5
2020-07-09 25.49 23.9 24.88 24.0 93500.0 23.32
2020-07-08 25.72 24.62 25.28 25.02 110400.0 24.31
2020-07-07 25.99 25.14 25.81 25.31 67400.0 24.59
2020-07-06 27.28 25.85 26.97 26.1 81800.0 25.36
2020-07-02 27.38 26.11 27.1 26.23 67300.0 25.49
2020-07-01 28.16 26.22 27.69 26.38 82100.0 25.63
2020-06-30 27.83 26.71 26.71 27.66 112800.0 26.88
2020-06-29 27.41 26.07 26.35 26.92 144500.0 26.16
2020-06-26 26.58 25.34 26.46 26.11 514200.0 25.37
2020-06-25 26.83 25.54 25.63 26.83 98800.0 26.07
2020-06-24 26.46 25.71 26.2 25.83 120200.0 25.1
2020-06-23 27.42 26.67 27.19 26.67 100100.0 25.91
2020-06-22 27.03 26.03 26.35 26.83 91800.0 26.07
2020-06-19 27.39 26.07 27.39 26.73 198000.0 25.97
2020-06-18 27.47 26.46 26.46 27.0 63300.0 26.23
2020-06-17 28.17 26.68 28.17 26.83 58200.0 26.07
2020-06-16 28.59 27.15 28.17 28.06 84800.0 27.26
2020-06-15 27.07 25.4 25.5 26.91 83800.0 26.15
2020-06-12 27.05 25.72 27.05 26.59 124400.0 25.84
2020-06-11 27.13 25.65 27.02 25.75 81100.0 25.02
2020-06-10 30.2 28.46 30.2 28.53 78000.0 27.72
2020-06-09 30.88 29.21 29.76 30.33 61700.0 29.47
2020-06-08 30.84 30.23 30.64 30.56 91100.0 29.69
2020-06-05 30.26 29.17 29.66 29.93 86700.0 29.08
2020-06-04 28.42 27.41 27.66 28.24 64800.0 27.44
2020-06-03 28.52 27.33 27.5 27.88 95600.0 27.09
2020-06-02 27.78 26.71 27.3 26.89 55700.0 26.13
2020-06-01 28.15 26.55 27.87 26.94 111600.0 26.18
2020-05-29 28.46 27.33 28.27 27.77 64200.0 26.98
2020-05-28 29.67 28.62 29.63 28.8 89000.0 27.98
2020-05-27 29.49 27.8 28.72 29.14 187600.0 28.31
2020-05-26 28.07 27.07 27.56 27.58 90500.0 26.8
2020-05-22 26.55 24.86 26.25 26.27 48100.0 25.52
2020-05-21 26.69 25.78 26.2 26.08 30400.0 25.34
2020-05-20 26.66 25.12 25.12 26.26 53600.0 25.51
2020-05-19 26.16 24.85 26.16 24.94 62800.0 24.23
2020-05-18 26.7 25.35 25.52 26.46 78700.0 25.71
2020-05-15 24.38 23.43 23.67 24.05 56300.0 23.37
2020-05-14 23.95 22.51 23.2 23.83 83000.0 23.15
2020-05-13 24.85 23.19 24.83 23.97 74100.0 23.29
2020-05-12 26.46 25.02 26.46 25.11 80100.0 24.4
2020-05-11 27.47 25.78 26.73 26.5 99300.0 25.75
2020-05-08 27.44 25.82 25.9 27.2 80800.0 26.43
2020-05-07 26.87 25.52 26.55 25.78 81600.0 25.05
2020-05-06 26.85 25.82 26.85 25.97 58400.0 25.23
2020-05-05 28.41 26.69 28.29 26.74 61900.0 25.98
2020-05-04 27.98 27.34 27.65 27.65 35300.0 26.87
2020-05-01 28.49 27.38 28.17 27.98 65300.0 27.19
2020-04-30 29.95 28.73 29.34 29.12 77700.0 28.29
2020-04-29 31.43 28.32 30.48 30.55 99500.0 29.68
2020-04-28 29.95 28.92 29.86 29.32 62400.0 28.24
2020-04-27 29.59 27.05 27.09 28.82 104400.0 27.75
2020-04-24 26.88 25.82 26.27 26.51 46000.0 25.53
2020-04-23 27.31 25.87 26.69 26.17 61800.0 25.2
2020-04-22 26.4 25.75 26.0 26.23 93200.0 25.26
2020-04-21 26.08 23.41 24.0 25.22 102300.0 24.29
2020-04-20 27.2 25.78 26.56 25.79 107400.0 24.84
2020-04-17 27.68 26.14 26.14 27.54 122900.0 26.52
2020-04-16 26.74 24.32 26.34 25.2 84800.0 24.27
2020-04-15 27.49 26.32 27.04 26.4 57300.0 25.42
2020-04-14 30.31 28.06 30.31 28.48 69900.0 27.43
2020-04-13 30.66 28.86 30.66 29.28 68400.0 28.2
2020-04-09 31.03 28.34 28.78 31.03 74500.0 29.88
2020-04-08 28.9 27.58 28.31 28.14 68500.0 27.1
2020-04-07 29.77 26.88 29.11 27.51 100800.0 26.49
2020-04-06 28.62 26.72 26.72 28.43 110600.0 27.38
2020-04-03 26.9 24.85 26.49 25.56 65300.0 24.61
2020-04-02 27.37 26.0 26.41 26.93 57100.0 25.93
2020-04-01 27.07 25.68 27.07 26.56 128700.0 25.58
2020-03-31 28.49 26.74 27.49 28.38 150900.0 27.33
2020-03-30 27.96 26.4 27.19 27.96 60900.0 26.93
2020-03-27 27.99 26.28 26.65 26.62 76900.0 25.64
2020-03-26 27.96 24.13 25.92 27.8 78100.0 26.77
2020-03-25 28.77 24.54 26.57 25.63 119200.0 24.68
2020-03-24 27.17 24.42 26.0 27.17 113100.0 26.16
2020-03-23 26.77 22.76 25.53 24.68 107200.0 23.77
2020-03-20 26.58 24.55 25.61 25.43 175600.0 24.49
2020-03-19 26.62 22.2 22.2 25.96 106500.0 25.0
2020-03-18 27.0 22.22 25.77 22.22 87500.0 21.4
2020-03-17 26.99 22.51 23.94 26.99 117700.0 25.99
2020-03-16 25.9 23.65 23.67 23.66 83000.0 22.78
2020-03-13 27.37 25.35 25.96 27.37 82700.0 26.36
2020-03-12 27.46 24.9 26.29 25.2 76000.0 24.27
2020-03-11 29.63 27.98 29.31 28.17 74100.0 27.13
2020-03-10 30.39 28.86 30.16 30.2 67700.0 29.08
2020-03-09 31.63 28.24 30.34 29.25 79900.0 28.17
2020-03-06 35.16 31.45 31.72 32.33 68300.0 31.13
2020-03-05 33.92 32.37 33.76 32.86 59200.0 31.64
2020-03-04 34.67 33.69 34.43 34.63 65800.0 33.35
2020-03-03 35.96 33.85 35.59 34.08 59800.0 32.82
2020-03-02 35.51 33.07 33.68 35.37 74000.0 34.06
2020-02-28 35.41 32.61 33.83 33.24 97700.0 32.01
2020-02-27 36.45 34.57 35.61 34.76 61100.0 33.47
2020-02-26 36.74 36.1 36.51 36.17 42400.0 34.83
2020-02-25 37.56 36.09 37.56 36.39 50500.0 35.04
2020-02-24 38.03 37.38 38.03 37.62 51200.0 36.23
2020-02-21 38.91 38.35 38.83 38.75 42100.0 37.32
2020-02-20 38.84 38.33 38.33 38.82 27600.0 37.38
2020-02-19 38.63 38.28 38.42 38.52 19600.0 37.09
2020-02-18 38.62 38.25 38.62 38.4 30800.0 36.98