Bryn Mawr Bank Stock Price History, BMTC Historical Prices

Add to My Stocks
$48.25 $0.15 (0.31%) BMTC stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download Bryn Mawr Bank stock price history 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 high of $48.5 on Jun 20, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 48.25 48.5 47.75 48.25 236,417 30.73 4.68
2018-06-20 48.5 48.65 48.3 48.5 57,166 30.89 4.71
2018-06-19 47.55 48.5 47.55 48.25 58,152 30.73 4.68
2018-06-18 47.3 47.95 47.25 47.7 61,530 30.38 4.63
2018-06-15 47.2 48.1 47.15 47.45 112,348 30.22 4.6
2018-06-14 47.35 47.58 47 47.4 60,083 30.19 4.6
2018-06-13 47.2 47.7 46.95 47.25 57,392 30.1 4.58
2018-06-12 47.45 48 47 47.1 53,603 30 4.57
2018-06-11 47.95 48.4 47.4 47.4 46,135 30.19 4.6
2018-06-08 47.85 48.5 47.65 48.05 78,996 30.61 4.66
2018-06-07 48.3 48.9 48.03 48.3 54,425 30.76 4.69
2018-06-06 47.85 48.25 47.8 48.15 60,851 30.67 4.67
2018-06-05 47.8 47.85 47.35 47.85 40,361 30.48 4.64
2018-06-04 47.65 47.85 47.25 47.7 84,920 30.38 4.63
2018-06-01 47.25 47.8 47.25 47.45 93,141 30.22 4.6
2018-05-31 47.3 47.55 46.95 46.95 50,503 29.9 4.56
2018-05-30 46.65 47.35 45.45 47.35 65,405 30.16 4.59
2018-05-29 46.95 47.05 46.1 46.5 49,052 29.62 4.51
2018-05-25 47.15 47.45 47.05 47.25 41,989 30.1 4.58
2018-05-24 47.05 47.25 46.45 47.2 39,854 30.06 4.58
2018-05-23 47.2 47.4 46.9 47.2 46,374 30.06 4.58
2018-05-22 47.2 47.65 47.15 47.15 74,129 30.03 4.57
2018-05-21 46.8 47.3 46.6 47.1 77,497 30 4.57
2018-05-18 46.25 47 46.25 46.75 94,532 29.78 4.54
2018-05-17 45.9 46.3 45.78 46.25 68,447 29.46 4.49
2018-05-16 45.8 46 45.53 45.95 42,187 29.27 4.46
2018-05-15 45.4 46.05 45.4 45.85 49,729 29.2 4.45
2018-05-14 46.1 46.15 45.5 45.5 39,740 28.98 4.41
2018-05-11 46.15 46.35 45.95 46.05 30,099 29.33 4.47
2018-05-10 45.9 46.25 45.7 45.95 46,306 29.27 4.46
2018-05-09 45.95 46.05 45.6 45.85 55,352 29.2 4.45
2018-05-08 45.4 45.9 45.4 45.8 66,829 29.17 4.44
2018-05-07 45.3 45.6 45 45.35 34,282 28.89 4.4
2018-05-04 44.5 45.6 44.4 45.25 37,408 28.82 4.39
2018-05-03 44.9 44.95 41.55 44.7 62,939 28.47 4.34
2018-05-02 44.7 45.35 44.45 45.1 124,362 28.73 4.38
2018-05-01 44.45 44.75 44.1 44.65 192,301 28.44 4.33
2018-04-30 45.35 45.45 44.6 44.6 65,671 28.41 4.33
2018-04-27 45.85 45.9 45.25 45.35 153,661 28.89 4.4
2018-04-26 45.95 46.05 45.35 45.65 53,895 29.08 4.43
2018-04-25 46.15 46.3 45.6 45.9 54,652 29.24 4.45
2018-04-24 46.5 46.75 45.35 46.25 86,155 29.46 4.49
2018-04-23 46.45 47.2 46.35 46.4 75,213 29.55 4.5
2018-04-20 45.25 46.8 45.15 46.25 110,044 29.46 4.49
2018-04-19 44.5 45.95 44.5 45.65 121,075 33.82 4.27
2018-04-18 44.15 44.5 44 44.15 54,993 32.7 4.13
2018-04-17 44.45 44.7 43.75 44 52,967 32.59 4.11
2018-04-16 44.25 44.8 43.9 44.6 40,449 33.04 4.17
2018-04-13 44.8 44.95 44 44 30,870 32.59 4.11
2018-04-12 44.4 44.9 44.1 44.55 59,152 33 4.16
2018-04-11 44.2 44.55 43.73 44.25 34,993 32.78 4.13
2018-04-10 43.95 44.5 43.6 44.4 43,439 32.89 4.15
2018-04-09 43.85 44.25 43.5 43.55 63,321 32.26 4.07
2018-04-06 44.15 44.5 43.35 43.6 33,546 32.3 4.07
2018-04-05 44.5 44.7 44.1 44.6 43,611 33.04 4.17
2018-04-04 43.25 44.6 43.25 44.45 62,174 32.93 4.15
2018-04-03 43.65 43.95 43.35 43.75 64,707 32.41 4.09
2018-04-02 43.95 44.15 43 43.55 67,538 32.26 4.07
2018-03-30 0 0 0 43.95 0 - -
2018-03-29 44.4 44.75 43.85 43.95 40,977 32.56 4.11
2018-03-28 43.9 45.4 40.8 44.25 34,806 32.78 4.13
2018-03-27 44.25 44.8 43.6 43.8 50,681 32.44 4.09
2018-03-26 43.4 44.45 43.35 44.2 87,109 32.74 4.13
2018-03-23 44.7 44.7 42.95 43 54,327 31.85 4.02
2018-03-22 45.5 45.8 44.45 44.65 49,928 33.07 4.17
2018-03-21 45.85 46.1 45.5 45.8 65,939 33.93 4.28
2018-03-20 46.25 46.48 45.6 45.75 61,039 33.89 4.27
2018-03-19 46.45 46.7 45.95 46.3 51,458 34.3 4.33
2018-03-16 46.05 46.85 46 46.5 106,742 34.44 4.34
2018-03-15 46.1 46.45 45.7 46.1 55,024 34.15 4.31
2018-03-14 46.95 46.95 45.95 46.05 37,064 34.11 4.3
2018-03-13 46.8 47.05 46.35 46.75 37,098 34.63 4.37
2018-03-12 47.05 47.2 46.35 46.6 44,556 34.52 4.35
2018-03-09 46 47.1 45.7 46.9 47,649 34.74 4.38
2018-03-08 46.15 46.45 45.6 45.85 44,833 33.96 4.28
2018-03-07 45.5 46.3 45.5 46.15 61,038 34.19 4.31
2018-03-06 45.25 45.8 44.55 45.7 61,684 33.85 4.27
2018-03-05 44.4 45.3 43.85 45.1 59,644 33.41 4.21
2018-03-02 43.6 44.75 43.35 44.6 39,594 33.04 4.17
2018-03-01 43.5 44.15 43.05 43.8 44,532 32.44 4.09
2018-02-28 45.1 45.3 43.45 43.55 72,126 32.26 4.07
2018-02-27 45.4 46.03 44.9 45 76,914 33.33 4.2
2018-02-26 45.4 45.4 44.85 45.3 37,298 33.56 4.23
2018-02-23 44.9 45.35 44.75 45.35 26,344 33.59 4.24
2018-02-22 45.2 45.35 44.7 44.7 30,854 33.11 4.18
2018-02-21 44.95 45.65 44.8 45.1 41,709 33.41 4.21
2018-02-20 45.2 45.7 44.55 44.85 64,253 33.22 4.19
2018-02-19 0 0 0 45.4 0 - -
2018-02-16 44.8 45.6 44.8 45.4 35,259 33.63 4.24
Get more Data

Bryn Mawr Bank Stock History 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 Stock Price History: Past 5 years

Max Stock Price48.5Jun 20,2018
Min Stock Price22.71Jun 24,2013
Avg Stock Price33.36

Bryn Mawr Bank Historical PE ratio: Past 5 years

Max PE Ratio35.42Dec 30,2016
Min PE Ratio14.11Jun 24,2013
Avg PE Ratio20.44

Bryn Mawr Bank Historical PS ratio: Past 5 years

Max PS Ratio4.71Jun 20,2018
Min PS Ratio2.45Jun 24,2013
Avg PS Ratio3.43

BMTC Industry Peers

Company Price Change (%)
Washington Trust (WASH)61.150.7 (1.13%)
Lakeland Bancorp (LBAI)20.550.05 (0.24%)
Bb&t Corp (BBT)51.610.45 (0.86%)
Wells Fargo (WFC)53.940.43 (0.79%)
Shore Bancshares (SHBI)19.780.07 (0.36%)
S&t Bancorp (STBA)44.450.73 (1.62%)
Univest Corporation (UVSP)28.70.1 (0.35%)

Bryn Mawr Bank share price history helps an investor analyze a firm's historical performance when viewed along with 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. A large variation in high and low prices during the day implies a volatile day for the company's stock. BMTC stock closed at $48.25 and traded with a volume of 236,417 on the last trading day. The company's P/S ratio was at a high of 4.71 on Jun 20, 2018 according to our Bryn Mawr Bank stock history data.