Bryn Mawr Bank Stock Price History (NASDAQ:BMTC)

Add to My Stocks
$40.1 $1.05 (2.69%) BMTC stock closing price Dec 08, 2016 (Closing)

The 10 year data of Bryn Mawr Bank stock price history can be viewed and downloaded 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 Bryn Mawr Bank stock price history chart shows that the stock price was at a low of 12.68 on 11 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-1835.2535.5535.0535.206749829.583.50
2016-11-1735.0535.7535.0035.202991929.583.50
2016-11-1635.0035.2534.4535.204129529.583.50
2016-11-1534.1535.1033.9135.054181629.453.49
2016-11-1434.7035.8534.1034.605356529.083.44
2016-11-1132.9534.3032.9034.2010681628.743.40
2016-11-1032.7533.4531.7532.958712827.693.28
2016-11-0931.5032.7530.9432.409827627.233.22
2016-11-0831.0531.5031.0031.452303826.433.13
2016-11-0730.9031.2030.7531.108064626.133.09
2016-11-0430.9531.0030.5430.753498025.843.06
2016-11-0330.5530.9030.4530.853359925.923.07
2016-11-0230.3530.5530.2030.404426125.553.03
2016-11-0130.1531.2530.1530.504997325.633.04
2016-10-3131.2031.5031.0531.402759626.393.12
2016-10-2831.3531.7031.1131.252556826.263.11
2016-10-2731.5531.7531.1531.253322626.263.11
2016-10-2631.6531.7031.1531.303518726.303.11
2016-10-2531.9531.9531.6031.652145326.603.15
2016-10-2431.9032.1031.7531.901761826.813.17
2016-10-2129.5031.9529.5031.652134926.603.15
2016-10-2031.7531.9030.8031.852417630.053.22
2016-10-1931.2531.8031.0531.553185229.763.19
2016-10-1831.0531.0530.9031.052435729.293.14
2016-10-1731.2531.4530.9530.952119929.203.13
2016-10-1431.3331.5031.1031.441672029.663.18
2016-10-1331.5031.5030.8831.032395529.273.13
2016-10-1231.7631.9531.5731.624328729.833.19
2016-10-1132.0032.0031.4931.672431529.883.20
2016-10-1031.9932.2331.9431.972724430.163.23
2016-10-0731.6131.9531.3831.821759130.023.21
2016-10-0631.3131.7831.3131.752326629.953.21
2016-10-0531.3131.7431.3131.542025329.763.19
2016-10-0431.2631.4731.0331.133185029.373.14
2016-10-0332.0132.0130.9031.293080429.523.16
2016-09-3031.2832.1831.2831.994003630.183.23
2016-09-2931.9131.9131.0931.153803529.393.15
2016-09-2831.6131.9431.4131.913508930.103.22
2016-09-2731.3531.6731.2231.582653129.793.19
2016-09-2631.5031.5531.0331.184428329.423.15
2016-09-2332.0332.1531.6231.721983229.933.20
2016-09-2231.5332.0631.4432.033928230.223.24
2016-09-2131.5031.6031.1631.502825129.723.18
2016-09-2031.3831.5631.3131.411975229.633.17
2016-09-1931.3231.5631.1131.314968929.543.16
2016-09-1631.5231.5431.2031.2510672529.483.16
2016-09-1531.4531.7231.1931.464230329.683.18
2016-09-1431.9632.1931.3831.411928929.633.17
2016-09-1332.2632.4031.9132.023609430.213.23
2016-09-1231.9832.5031.4932.455490230.613.28
2016-09-0932.3032.4531.9531.9513813830.143.23
2016-09-0832.0632.4531.9932.433287430.593.28
2016-09-0731.7632.4531.7632.294107930.463.26
2016-09-0632.1132.2131.9132.132596630.313.25
2016-09-050.000.000.0032.110N/AN/A
2016-09-0232.1032.4231.9632.112348830.293.24
2016-09-0132.3032.3031.7231.993841830.183.23
2016-08-3132.3332.3531.9632.173665930.353.25
2016-08-3031.9532.3231.9532.201304130.383.25
2016-08-2931.8232.1131.5532.053370730.243.24
2016-08-2631.7631.9631.5531.903061330.093.22
2016-08-2531.4831.8431.4831.822925430.023.21
2016-08-2431.4431.6331.1031.623506329.833.19
2016-08-2331.1631.4831.0631.342834029.573.17
2016-08-2230.9731.2130.9331.063032729.303.14
2016-08-1930.7531.1130.6830.955644629.203.13
2016-08-1830.9030.9030.5530.893844429.143.12
2016-08-1730.9131.0030.6530.872133829.123.12
2016-08-1630.6930.9930.5930.873436529.123.12
2016-08-1530.5230.8730.4330.762497229.023.11
2016-08-1230.6930.6930.1030.433230028.713.07
2016-08-1130.2530.6730.1930.542655928.813.09
2016-08-1029.9330.3129.9230.253723828.543.06
2016-08-0930.0130.2229.9030.203539228.493.05
2016-08-0829.7530.0429.7529.974325628.273.03
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 40.1 Dec 08,2016
Min Stock Price 18.45 Dec 19,2011
Avg Stock Price 26.81

Bryn Mawr Bank Historical PE ratio: Past 5 years

Max PE Ratio 33.7 Dec 08,2016
Min PE Ratio 11.46 Dec 19,2011
Avg PE Ratio 17.36

Bryn Mawr Bank Historical PS ratio: Past 5 years

Max PS Ratio 3.99 Dec 08,2016
Min PS Ratio 2.21 Dec 08,2011
Avg PS Ratio 2.93

BMTC Industry Peers

Company Price Change (%)
Univest Corporation (UVSP)29.750.25 (0.85%)
Connectone Bancorp (CNOB)25.20.15 (0.6%)
Customers Bancorp (CUBI)33.660.08 (0.24%)
Fnb Corp (FNB)15.90.2 (1.27%)
M&t Bank (MTB)151.292.38 (1.6%)
Bb&t Corp (BBT)46.490.49 (1.07%)
Wells Fargo (WFC)57.281.73 (3.11%)

Bryn Mawr Bank historical quotes helps an investor analyze a company's history and do Bryn Mawr Bank stock analysis . The price and volume changes on a daily basis is provided in the Bryn Mawr Bank stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. BMTC saw a high of 39.65, and a low of 38 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. .