Bryn Mawr Bank Stock Price History, BMTC Historical Prices

Add to My Stocks
$45.4 $0.35 (0.78%) BMTC stock closing price Feb 16, 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 $46.6 on Jan 22, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 44.8 45.6 44.8 45.4 35,259 33.63 4.24
2018-02-15 44.85 45.25 43.92 45.05 41,861 33.37 4.21
2018-02-14 43.95 44.85 43.95 44.85 39,281 33.22 4.19
2018-02-13 43.9 44.35 43.85 44.15 45,192 32.7 4.13
2018-02-12 44.45 44.45 43.2 44.1 72,055 32.67 4.12
2018-02-09 43.45 44.3 42.9 44 54,013 32.59 4.11
2018-02-08 44 44.05 43 43.1 66,712 31.93 4.03
2018-02-07 43.4 44.33 43.25 43.95 81,486 32.56 4.11
2018-02-06 43.8 44.6 42.9 43.7 74,840 32.37 4.08
2018-02-05 45.45 46 44.2 44.35 138,630 32.85 4.14
2018-02-02 45.2 45.85 45.2 45.7 73,515 20.31 4.29
2018-02-01 44.85 45.45 44.15 45.45 63,348 20.2 4.26
2018-01-31 45.1 45.5 44.85 44.9 68,586 19.96 4.21
2018-01-30 44.55 46 44.45 45 70,064 20 4.22
2018-01-29 44.25 45.3 44.25 44.65 99,307 19.84 4.19
2018-01-26 45.1 45.1 44.2 44.35 68,811 19.71 4.16
2018-01-25 45.85 45.85 45 45.05 33,909 20.02 4.23
2018-01-24 46.45 46.6 45.65 45.65 34,930 20.29 4.28
2018-01-23 46.45 46.5 45.9 46.35 25,384 20.6 4.35
2018-01-22 46.4 46.6 45.8 46.6 40,930 20.71 4.37
2018-01-19 45.6 46.45 45.6 46.4 33,721 20.62 4.35
2018-01-18 46.25 46.65 45.5 45.6 34,702 20.27 4.28
2018-01-17 45.9 46.4 45.3 46.3 32,281 20.58 4.34
2018-01-16 46.35 46.9 45.5 45.7 68,722 20.31 4.29
2018-01-12 46.2 46.7 45.85 46.15 27,360 20.51 4.33
2018-01-11 45.45 46.2 45.45 46.05 31,631 20.47 4.32
2018-01-10 45 45.7 45 45.35 38,617 20.16 4.26
2018-01-09 44.5 45.55 44.5 45 47,397 20 4.22
2018-01-08 44 44.6 43.85 44.5 52,029 19.78 4.18
2018-01-05 44.1 44.25 43.7 43.95 217,822 19.53 4.12
2018-01-04 44.4 44.85 43.95 44 58,757 19.56 4.13
2018-01-03 44.2 44.5 43.85 44.3 67,789 19.69 4.16
2018-01-02 44.3 44.9 44 44.3 46,847 19.69 4.16
2017-12-29 44.95 44.95 44.1 44.2 60,870 19.64 4.15
2017-12-28 44.95 45.05 44.63 44.9 33,950 19.96 4.21
2017-12-27 44.8 45.15 44.55 44.9 27,373 19.96 4.21
2017-12-26 45.3 45.6 44.8 44.85 27,708 19.93 4.21
2017-12-22 45.5 45.5 45 45.25 30,487 20.11 4.25
2017-12-21 45.15 45.75 45.15 45.55 33,598 20.24 4.27
2017-12-20 45.2 45.5 44.93 45.05 50,050 20.02 4.23
2017-12-19 45.6 45.65 44.9 45.1 48,733 20.04 4.23
2017-12-18 45.75 46.55 45.3 45.55 54,355 20.24 4.27
2017-12-15 44.05 45.75 43.95 45.45 292,819 20.2 4.26
2017-12-14 44.25 44.95 43.75 44.1 78,819 19.6 4.14
2017-12-13 44.1 44.9 44.05 44.25 51,461 19.67 4.15
2017-12-12 43.8 44.45 43.7 44 37,280 19.56 4.13
2017-12-11 43.9 43.9 43.3 43.7 54,755 19.42 4.1
2017-12-08 44.35 44.35 43.6 44 49,971 19.56 4.13
2017-12-07 43.8 44.4 43.6 44.05 19,839 19.58 4.13
2017-12-06 44.55 44.66 43.95 44 33,512 19.56 4.13
2017-12-05 45.6 45.6 44.6 44.7 36,274 19.87 4.19
2017-12-04 44.85 46.25 44.85 45.65 70,528 20.29 4.28
2017-12-01 44.15 44.45 42.6 44.3 52,460 19.69 4.16
2017-11-30 45.3 45.3 43.85 44.15 101,376 19.62 4.14
2017-11-29 44.5 45.5 43.8 44.95 93,728 19.98 4.22
2017-11-28 43.65 44.5 43.65 44.5 50,398 19.78 4.18
2017-11-27 43 43.9 43 43.65 30,690 19.4 4.1
2017-11-24 43.45 44 42.85 43 16,481 19.11 4.03
2017-11-23 0 0 0 43.4 0 - -
2017-11-22 43.7 44 43.35 43.4 22,459 19.29 4.07
2017-11-21 43.75 43.8 43.35 43.75 38,847 19.44 4.11
2017-11-20 43.5 43.5 43.1 43.4 29,563 19.29 4.07
2017-11-17 42.95 43.55 42.45 43.35 37,660 19.27 4.07
2017-11-16 43.15 43.5 42.7 43.1 22,637 19.16 4.04
2017-11-15 42.7 43.45 42.65 42.95 26,846 19.09 4.03
2017-11-14 42.65 43.15 42.6 43.05 16,304 19.13 4.04
2017-11-13 41.95 43.15 41.95 42.95 37,751 19.09 4.03
2017-11-10 42.1 42.4 41.9 42.1 45,164 18.71 3.95
2017-11-09 42 42.6 41.4 42.15 21,890 18.73 3.96
2017-11-08 42.9 42.9 42.05 42.2 40,290 18.76 3.96
2017-11-07 43.7 43.75 42.6 42.9 50,531 19.07 4.03
2017-11-06 43.8 44.18 43.65 43.75 26,184 19.44 4.11
2017-11-03 44.2 44.2 43.6 43.85 35,676 19.49 4.11
2017-11-02 43.65 44.35 43.5 44.2 31,489 19.64 4.15
2017-11-01 44 44.3 43.5 43.7 51,483 19.42 4.1
2017-10-31 43.8 44.1 43.5 43.85 45,413 19.49 4.11
2017-10-30 44.45 44.55 43.7 43.8 45,545 19.47 4.11
2017-10-27 44.35 44.65 44.2 44.55 36,161 19.8 4.18
2017-10-26 44.5 44.95 44.2 44.3 27,390 19.69 4.16
2017-10-25 44.35 44.45 44.05 44.3 42,979 19.69 4.16
2017-10-24 44.25 44.45 43.9 44.05 55,010 19.58 4.13
2017-10-23 45 45.2 43.75 43.9 42,180 19.51 4.12
2017-10-20 44.85 45.45 44.47 45.15 45,524 20.07 4.24
2017-10-19 44.38 44.53 44.15 44.4 41,477 20.37 4.29
2017-10-18 44.6 44.65 44.3 44.3 59,776 20.32 4.28
2017-10-17 44.6 44.6 44.45 44.5 35,696 20.41 4.3
2017-10-16 44.55 44.75 44.5 44.6 36,517 20.46 4.3
2017-10-13 44.45 44.8 44.38 44.5 21,126 20.41 4.3
2017-10-12 44.75 44.75 44.45 44.6 27,708 20.46 4.3
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 Price46.6Jan 22,2018
Min Stock Price22.32May 01,2013
Avg Stock Price31.8

Bryn Mawr Bank Historical PE ratio: Past 5 years

Max PE Ratio35.42Dec 30,2016
Min PE Ratio13.86May 01,2013
Avg PE Ratio19.2

Bryn Mawr Bank Historical PS ratio: Past 5 years

Max PS Ratio4.37Jan 22,2018
Min PS Ratio2.41May 01,2013
Avg PS Ratio3.31

BMTC Industry Peers

Company Price Change (%)
Connectone Bancorp (CNOB)29.550.25 (0.85%)
Washington Trust (WASH)53.950.6 (1.12%)
Bb&t Corp (BBT)54.960.13 (0.24%)
Wells Fargo (WFC)59.950.07 (0.12%)
Shore Bancshares (SHBI)17.520.01 (0.06%)
S&t Bancorp (STBA)40.470.3 (0.75%)
Univest Corporation (UVSP)28.10.5 (1.81%)

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 $45.4 and traded with a volume of 35,259 on the last trading day. The company's P/S ratio was at a high of 4.37 on Jan 22, 2018 according to our Bryn Mawr Bank stock history data.