Bryn Mawr Bank Stock Price History (NASDAQ:BMTC)

Add to My Stocks
$38.65 $0.2 (0.52%) BMTC stock closing price Mar 24, 2017 (Closing)

We provide 10 years stock price history for free. You can download Bryn Mawr Bank stock price data here. Daily open, high, low, and end of day closing price for the company, along with Bryn Mawr Bank price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 42.15 on 02 Jan, 2017 as seen from Bryn Mawr Bank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2438.7538.9038.4538.654630618.323.82
2017-03-2337.4538.5537.4538.455976218.223.80
2017-03-2238.0038.0036.8037.505975617.773.71
2017-03-2140.1540.1537.8037.855940917.943.74
2017-03-2040.2040.2039.7540.004441918.963.96
2017-03-1740.1040.4040.0040.3013644819.103.99
2017-03-1640.5040.5040.1540.305464019.103.99
2017-03-1540.0540.1539.7140.003891318.963.96
2017-03-1439.3039.9039.1239.752265618.843.93
2017-03-1339.8040.1039.3639.651991718.793.92
2017-03-1040.3540.3539.1539.703549818.823.93
2017-03-0940.3040.5039.7539.753012918.843.93
2017-03-0841.2041.2040.0040.054461118.983.96
2017-03-0740.8241.2040.7540.852391119.364.04
2017-03-0641.0041.1540.3040.754474919.314.03
2017-03-0340.6041.2040.6041.102806519.484.07
2017-03-0242.0042.0040.9341.003286019.434.06
2017-03-0141.5042.1041.3542.005790719.914.15
2017-02-2841.2041.2040.7041.054868019.464.06
2017-02-2741.4541.5041.0041.153286319.504.07
2017-02-2441.2041.4541.1041.452296919.654.10
2017-02-2341.7041.7040.9041.503106519.674.11
2017-02-2241.5541.7541.2141.503213419.674.11
2017-02-2142.0042.0341.4041.752715119.794.13
2017-02-1741.7041.9541.3541.854439319.834.14
2017-02-1641.8541.9541.3041.752515619.794.13
2017-02-1541.1541.7541.1041.653933019.744.12
2017-02-1440.5041.3040.3041.205319419.534.08
2017-02-1340.7040.8540.4040.753965919.314.03
2017-02-1040.2040.4540.2040.455436319.174.00
2017-02-0940.2040.6539.6040.108420219.013.97
2017-02-0840.3040.5039.6540.204117419.053.98
2017-02-0741.1041.1040.4040.604095219.244.02
2017-02-0641.0541.1540.6040.853761019.364.04
2017-02-0340.5541.2040.4041.156066519.504.07
2017-02-0240.2540.3539.9540.254388219.083.98
2017-02-0140.5041.3539.8040.306654719.103.99
2017-01-3140.0540.3539.0340.0513086318.983.96
2017-01-3041.1541.1540.1540.353844119.123.99
2017-01-2741.2541.6541.0041.453297019.654.10
2017-01-2642.0042.0041.1041.503349219.674.11
2017-01-2541.0041.9540.9541.855606119.834.14
2017-01-2439.9540.8539.5540.705999519.294.03
2017-01-2339.9040.1039.3039.903497518.913.95
2017-01-2038.2040.9538.2040.1510973319.033.97
2017-01-1940.0040.5539.8040.253757533.824.01
2017-01-1839.7540.2039.0040.054045833.663.99
2017-01-1740.2040.3539.4039.404345133.113.92
2017-01-160.000.000.0040.600N/AN/A
2017-01-1340.3540.9040.1040.602792634.124.04
2017-01-1240.8540.9539.6640.054105833.663.99
2017-01-1140.8541.3040.4041.252994734.664.10
2017-01-1040.3040.9539.8040.855108334.334.07
2017-01-0941.3041.3040.5040.555225334.084.04
2017-01-0641.4541.6540.9541.253646334.664.10
2017-01-0541.7041.7540.6841.204656034.624.10
2017-01-0442.0042.3041.5541.758966335.084.15
2017-01-0342.5542.6041.2541.755220235.084.15
2017-01-020.000.000.0042.150N/AN/A
2016-12-3042.2042.2041.6642.153339435.424.19
2016-12-2941.7542.1041.4542.002864435.294.18
2016-12-2842.0042.4541.5541.803165835.134.16
2016-12-2741.9042.3041.3542.002765335.294.18
2016-12-260.000.000.0041.750N/AN/A
2016-12-2341.8542.4540.9141.752348835.084.15
2016-12-2241.5542.2741.2041.703145535.044.15
2016-12-2142.0042.3041.3541.603391534.964.14
2016-12-2040.9542.1540.4142.104615535.384.19
2016-12-1940.3040.9039.6040.805604234.294.06
2016-12-1640.5540.9040.0040.0511618433.663.99
2016-12-1539.9540.8539.4540.654729934.164.05
2016-12-1440.0540.3539.4539.705134333.363.95
2016-12-1340.0040.5039.3040.156592433.744.00
2016-12-1240.7540.8039.5039.804790233.453.96
2016-12-0939.9540.8539.6040.706682334.204.05
2016-12-0839.2040.6038.7640.106579533.703.99
2016-12-0739.5039.6538.0039.0511758632.823.89
2016-12-0638.3539.4038.0539.355950033.073.92
2016-12-0537.5538.5537.5538.407044432.273.82
2016-12-0238.2538.8537.2637.309936331.353.71
2016-12-0137.1038.4837.1038.2011544832.103.80
2016-11-3037.4537.6536.8036.806100030.923.66
2016-11-2936.1037.3535.5037.058987431.133.69
2016-11-2836.2036.3035.8535.904960630.173.57
2016-11-2536.0536.3535.8536.351173230.553.62
2016-11-240.000.000.0036.200N/AN/A
2016-11-2335.5536.6035.5036.206901630.423.60
2016-11-2235.4036.0035.2035.958084830.213.58
2016-11-2135.3035.3035.0035.255933429.623.51
Get more Data

Bryn Mawr Bank Stock Chart

View BMTC PE ratio, PS ratio stocks charts and compare with peers.
BMTC Chart
Note: Compare Bryn Mawr Bank stock price history with the index and industry peers.

Bryn Mawr Bank Historical Prices: Past 5 years

Max Stock Price 42.15 Dec 30,2016
Min Stock Price 19.9 Jun 11,2012
Avg Stock Price 28.01

Bryn Mawr Bank Historical PE ratio: Past 5 years

Max PE Ratio 35.42 Dec 30,2016
Min PE Ratio 12.4 Nov 14,2012
Avg PE Ratio 18.06

Bryn Mawr Bank Historical PS ratio: Past 5 years

Max PS Ratio 4.19 Dec 20,2016
Min PS Ratio 2.26 Nov 14,2012
Avg PS Ratio 3.02

BMTC Industry Peers

Company Price Change (%)
Bridge Bancorp (BDGE)34.10.4 (1.19%)
Tristate Capital (TSC)22.950.1 (0.44%)
Customers Bancorp (CUBI)30.620.27 (0.87%)
Fnb Corp (FNB)14.540.07 (0.48%)
M&t Bank (MTB)154.970 (0%)
Bb&t Corp (BBT)44.410.09 (0.2%)
Wells Fargo (WFC)55.830.58 (1.05%)

Bryn Mawr Bank historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Bryn Mawr Bank stock analysis. The price and volume changes on a daily basis is provided in the Bryn Mawr Bank stock price history. An abnormally high daily volume typically implies breaking news or earnings release. BMTC saw a high of 38.9, and a low of 38.45 on last trading day. Looking at Bryn Mawr Bank stock market history data, the P/S ratio was at a low of 1.37 on 11 Mar, 2009. .