Bryn Mawr Bank Corp (NQ: BMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	30.42	30.49	30.11	30.16	32,471	+0.04(+0.13%)
Jun 29, 2015	30.67	30.80	30.10	30.12	68,311	-0.84(-2.71%)
Jun 26, 2015	30.85	31.00	30.70	30.96	188,592	+0.15(+0.49%)
Jun 25, 2015	30.90	31.00	30.76	30.81	51,274	+0.01(+0.03%)
Jun 24, 2015	30.76	31.00	30.76	30.80	28,283	-0.09(-0.29%)
Jun 23, 2015	30.70	31.00	30.70	30.89	39,795	+0.11(+0.36%)
Jun 22, 2015	30.59	30.82	30.54	30.78	28,361	+0.42(+1.38%)
Jun 19, 2015	30.61	30.70	30.33	30.36	168,868	-0.16(-0.52%)
Jun 18, 2015	30.33	30.65	30.00	30.52	47,466	+0.24(+0.79%)
Jun 17, 2015	30.83	30.87	30.25	30.28	31,196	-0.48(-1.56%)
Jun 16, 2015	30.40	30.97	30.35	30.76	29,643	+0.17(+0.56%)
Jun 15, 2015	30.29	30.96	30.06	30.59	51,638	+0.07(+0.23%)
Jun 12, 2015	30.44	30.57	30.24	30.52	35,822	+0.06(+0.20%)
Jun 11, 2015	30.31	30.63	30.22	30.46	38,063	-0.09(-0.29%)
Jun 10, 2015	30.10	30.81	30.05	30.55	122,627	+0.57(+1.90%)
Jun 09, 2015	29.77	30.11	29.72	29.98	126,729	+0.14(+0.47%)
Jun 08, 2015	29.54	29.97	29.47	29.84	106,020	+0.33(+1.12%)
Jun 05, 2015	29.25	29.76	29.13	29.51	288,835	+0.26(+0.89%)
Jun 04, 2015	29.18	29.46	29.07	29.25	66,543	-0.14(-0.48%)
Jun 03, 2015	29.10	29.49	29.00	29.39	185,660	+0.38(+1.31%)
Jun 02, 2015	28.63	29.20	28.63	29.01	61,825	+0.21(+0.73%)
Jun 01, 2015	29.13	29.13	28.52	28.80	36,558	-0.08(-0.28%)
May 29, 2015	28.93	29.21	28.58	28.88	34,403	-0.19(-0.65%)
May 28, 2015	29.20	29.40	28.94	29.07	63,598	-0.28(-0.95%)
May 27, 2015	28.95	29.39	28.86	29.35	74,338	+0.40(+1.38%)
May 26, 2015	29.11	29.27	28.88	28.95	83,897	-0.34(-1.16%)
May 22, 2015	29.46	29.29	29.29	29.29	24,200	-0.29(-0.98%)
May 21, 2015	29.84	29.84	29.50	29.58	34,131	-0.20(-0.67%)
May 20, 2015	29.75	29.87	29.51	29.78	26,487	-0.05(-0.17%)
May 19, 2015	29.65	29.93	29.53	29.83	28,838	+0.13(+0.44%)
May 18, 2015	29.29	29.92	29.29	29.70	35,645	+0.36(+1.23%)
May 15, 2015	29.45	29.45	29.25	29.34	38,137	-0.24(-0.81%)
May 14, 2015	29.60	29.69	29.53	29.58	62,920	-0.02(-0.07%)
May 13, 2015	29.67	29.78	29.56	29.60	42,530	-0.09(-0.30%)
May 12, 2015	29.60	29.69	29.48	29.69	73,194	-0.02(-0.07%)
May 11, 2015	29.57	29.83	29.57	29.71	44,181	+0.04(+0.13%)
May 08, 2015	29.80	29.80	29.33	29.67	91,114	-0.24(-0.80%)
May 07, 2015	29.68	30.10	29.68	29.91	80,253	+0.14(+0.47%)
May 06, 2015	29.52	29.94	29.52	29.77	88,810	+0.27(+0.92%)
May 05, 2015	29.45	29.68	29.16	29.50	66,331	-0.11(-0.37%)
May 04, 2015	29.53	29.88	29.44	29.61	62,051	+0.00(+0.00%)
May 01, 2015	30.00	31.30	29.52	29.61	64,594	-0.48(-1.60%)
Apr 30, 2015	30.51	30.63	29.95	30.09	77,041	-0.72(-2.34%)
Apr 29, 2015	30.86	31.14	30.75	30.81	20,082	-0.26(-0.84%)
Apr 28, 2015	30.62	31.08	30.62	31.07	29,596	+0.38(+1.24%)
Apr 27, 2015	30.81	31.20	30.36	30.69	77,745	-0.31(-1.00%)
Apr 24, 2015	31.40	31.72	31.00	31.00	116,779	-0.46(-1.46%)
Apr 23, 2015	31.56	31.77	31.34	31.46	25,844	-0.05(-0.16%)
Apr 22, 2015	31.08	31.59	30.89	31.51	41,277	+0.38(+1.22%)
Apr 21, 2015	31.00	31.67	31.00	31.13	53,938	+0.15(+0.48%)
Apr 20, 2015	30.50	31.00	30.50	30.98	23,762	+0.59(+1.94%)
Apr 17, 2015	30.55	30.99	30.31	30.39	51,511	-0.41(-1.33%)
Apr 16, 2015	30.89	30.99	30.71	30.80	18,204	-0.21(-0.68%)
Apr 15, 2015	30.59	31.01	30.44	31.01	51,605	+0.49(+1.61%)
Apr 14, 2015	30.41	30.53	30.26	30.52	45,938	-0.06(-0.20%)
Apr 13, 2015	30.78	30.80	30.51	30.58	32,776	-0.20(-0.65%)
Apr 10, 2015	30.86	30.86	30.38	30.78	23,566	+0.11(+0.36%)
Apr 09, 2015	30.81	30.95	30.01	30.67	38,184	-0.15(-0.49%)
Apr 08, 2015	30.69	30.92	30.62	30.82	37,570	+0.02(+0.06%)
Apr 07, 2015	30.82	30.94	30.33	30.80	40,313	+0.07(+0.23%)
Apr 06, 2015	30.71	30.99	30.40	30.73	62,700	-0.13(-0.42%)
Apr 02, 2015	30.75	30.86	30.86	30.86	29,900	+0.12(+0.39%)