Bryn Mawr Bank Corporation - Price History
Stock symbol BMTC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BMTC (Bryn Mawr Bank Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $45.01 | $45.01 |
| June 2023 | $45.01 | $45.01 |
| May 2023 | $45.01 | $45.01 |
| April 2023 | $45.01 | $45.01 |
| March 2023 | $45.01 | $45.01 |
| February 2023 | $45.01 | $45.01 |
| January 2023 | $45.01 | $45.01 |
| December 2022 | $45.01 | $45.01 |
| November 2022 | $45.01 | $45.01 |
| October 2022 | $45.01 | $45.01 |
| September 2022 | $45.01 | $45.01 |
| August 2022 | $45.01 | $45.01 |
| July 2022 | $45.01 | $45.01 |
| June 2022 | $45.01 | $45.01 |
| May 2022 | $45.01 | $45.01 |
| April 2022 | $45.01 | $45.01 |
| March 2022 | $45.01 | $45.01 |
| February 2022 | $45.01 | $45.01 |
| January 2022 | $45.01 | $45.01 |
| December 2021 | $45.01 | $45.01 |
| November 2021 | $44.60 | $44.60 |
| October 2021 | $46.34 | $46.34 |
| September 2021 | $45.67 | $45.95 |
| August 2021 | $40.55 | $40.80 |
| July 2021 | $38.89 | $39.13 |
| June 2021 | $41.64 | $42.19 |
| May 2021 | $47.18 | $47.80 |
| April 2021 | $45.09 | $45.96 |
| March 2021 | $44.65 | $45.51 |
| February 2021 | $37.12 | $37.83 |
| January 2021 | $30.49 | $31.08 |
| December 2020 | $29.76 | $30.59 |
| November 2020 | $29.01 | $29.82 |
| October 2020 | $26.13 | $26.86 |
| September 2020 | $23.95 | $24.87 |
| August 2020 | $26.14 | $27.14 |
| July 2020 | $25.08 | $26.04 |
| June 2020 | $26.37 | $27.66 |
| May 2020 | $26.47 | $27.77 |
| April 2020 | $27.76 | $29.11 |
| March 2020 | $26.82 | $28.38 |
| February 2020 | $31.41 | $33.24 |
| January 2020 | $35.45 | $37.52 |
| December 2019 | $38.70 | $41.24 |
| November 2019 | $36.85 | $39.27 |
| October 2019 | $35.76 | $38.11 |
| September 2019 | $34.03 | $36.51 |
| August 2019 | $31.78 | $34.10 |
| July 2019 | $34.56 | $37.08 |
| June 2019 | $34.54 | $37.32 |
| May 2019 | $33.84 | $36.56 |
| April 2019 | $35.26 | $38.09 |
| March 2019 | $33.22 | $36.13 |
| February 2019 | $37.48 | $40.76 |
| January 2019 | $34.01 | $36.99 |
| December 2018 | $31.42 | $34.40 |
| November 2018 | $35.91 | $39.32 |
| October 2018 | $36.48 | $39.94 |
| September 2018 | $42.57 | $46.90 |
| August 2018 | $44.30 | $48.80 |
| July 2018 | $44.34 | $48.85 |
| June 2018 | $41.81 | $46.30 |
| May 2018 | $42.40 | $46.95 |
| April 2018 | $40.28 | $44.60 |
| March 2018 | $39.50 | $43.95 |
| February 2018 | $39.14 | $43.55 |
| January 2018 | $40.15 | $44.90 |
| December 2017 | $39.52 | $44.20 |
| November 2017 | $39.48 | $44.15 |
| October 2017 | $39.21 | $43.85 |
| September 2017 | $38.97 | $43.80 |
| August 2017 | $36.43 | $40.95 |
| July 2017 | $37.77 | $42.45 |
| June 2017 | $37.62 | $42.50 |
| May 2017 | $36.16 | $40.85 |
| April 2017 | $37.97 | $42.90 |
| March 2017 | $34.79 | $39.50 |
| February 2017 | $36.15 | $41.05 |
| January 2017 | $35.27 | $40.05 |
| December 2016 | $36.93 | $42.15 |
| November 2016 | $32.24 | $36.80 |
| October 2016 | $27.51 | $31.40 |
| September 2016 | $27.84 | $31.99 |
| August 2016 | $28 | $32.17 |
| July 2016 | $25.52 | $29.33 |
| June 2016 | $25.23 | $29.20 |
| May 2016 | $25.27 | $29.24 |
| April 2016 | $24.38 | $28.42 |
| March 2016 | $22.08 | $25.73 |
| February 2016 | $21.56 | $25.13 |
| January 2016 | $22.50 | $26.23 |
| December 2015 | $24.45 | $28.72 |
| November 2015 | $25.33 | $29.75 |
| October 2015 | $24.80 | $29.13 |
| September 2015 | $26.28 | $31.07 |
| August 2015 | $25.10 | $29.68 |
| July 2015 | $24.39 | $28.84 |
| June 2015 | $25.33 | $30.16 |
| May 2015 | $24.26 | $28.88 |
| April 2015 | $25.11 | $30.09 |
| March 2015 | $25.38 | $30.41 |
| February 2015 | $24.99 | $29.94 |
| January 2015 | $24.33 | $29.15 |
| December 2014 | $25.95 | $31.30 |
| November 2014 | $24.40 | $29.43 |
| October 2014 | $25.56 | $30.83 |
| September 2014 | $23.35 | $28.33 |
| August 2014 | $24.24 | $29.42 |
| July 2014 | $24.15 | $29.50 |
| June 2014 | $23.84 | $29.12 |
| May 2014 | $23.26 | $28.41 |
| April 2014 | $22.19 | $27.28 |
| March 2014 | $23.37 | $28.73 |
| February 2014 | $23.18 | $28.49 |
| January 2014 | $22.52 | $27.87 |
| December 2013 | $24.39 | $30.18 |
| November 2013 | $24.47 | $30.28 |
| October 2013 | $22.37 | $27.86 |
| September 2013 | $21.65 | $26.97 |
| August 2013 | $20.24 | $25.21 |
| July 2013 | $22.31 | $27.96 |
| June 2013 | $19.10 | $23.93 |
| May 2013 | $18.10 | $22.68 |
| April 2013 | $18.40 | $23.23 |
| March 2013 | $18.44 | $23.28 |
| February 2013 | $18.17 | $22.94 |
| January 2013 | $18.19 | $23.14 |
| December 2012 | $17.51 | $22.27 |
| November 2012 | $16.93 | $21.53 |
| October 2012 | $17.67 | $22.64 |
| September 2012 | $17.52 | $22.44 |
| August 2012 | $17.17 | $21.99 |
| July 2012 | $16.02 | $20.68 |
| June 2012 | $16.32 | $21.07 |
| May 2012 | $15.86 | $20.47 |
| April 2012 | $16.52 | $21.49 |
| March 2012 | $17.25 | $22.44 |
| February 2012 | $15.11 | $19.66 |
| January 2012 | $15.34 | $20.11 |
| December 2011 | $14.87 | $19.49 |
| November 2011 | $14.12 | $18.51 |
| October 2011 | $13.89 | $18.36 |
| September 2011 | $12.54 | $16.57 |
| August 2011 | $14.38 | $19.01 |
| July 2011 | $15.10 | $20.12 |
| June 2011 | $15.20 | $20.25 |
| May 2011 | $15.76 | $20.99 |
| April 2011 | $15.01 | $20.15 |
| March 2011 | $15.32 | $20.57 |
| February 2011 | $15.61 | $20.95 |
| January 2011 | $13.30 | $17.98 |
| December 2010 | $12.91 | $17.45 |
| November 2010 | $12.42 | $16.79 |
| October 2010 | $12.25 | $16.71 |
| September 2010 | $12.63 | $17.22 |
| August 2010 | $11.97 | $16.32 |
| July 2010 | $13.64 | $18.60 |
| June 2010 | $12.21 | $16.78 |
| May 2010 | $12.72 | $17.48 |
| April 2010 | $13.27 | $18.37 |
| March 2010 | $13.11 | $18.15 |
| February 2010 | $12.55 | $17.38 |
| January 2010 | $11.46 | $16.01 |
| December 2009 | $10.80 | $15.09 |
| November 2009 | $10.76 | $15.03 |
| October 2009 | $11.35 | $16 |
| September 2009 | $12.39 | $17.47 |
| August 2009 | $12.59 | $17.75 |
| July 2009 | $12.90 | $18.33 |
| June 2009 | $13.28 | $18.87 |
| May 2009 | $12.77 | $18.15 |
| April 2009 | $13.71 | $19.63 |
| March 2009 | $11.77 | $16.85 |
| February 2009 | $10.51 | $15.05 |
| January 2009 | $12.89 | $18.58 |
| December 2008 | $13.94 | $20.10 |
| November 2008 | $14.04 | $20.24 |
| October 2008 | $14.59 | $21.19 |
| September 2008 | $15.13 | $21.98 |
| August 2008 | $15.26 | $22.16 |
| July 2008 | $16.47 | $24.06 |
| June 2008 | $11.98 | $17.50 |
| May 2008 | $14.41 | $21.05 |
| April 2008 | $13.57 | $19.96 |
| March 2008 | $14.81 | $21.78 |
| February 2008 | $13.27 | $19.51 |
| January 2008 | $13.29 | $19.67 |
| December 2007 | $15.49 | $22.93 |
| November 2007 | $14.89 | $22.04 |
| October 2007 | $14.86 | $22.12 |
| September 2007 | $14.78 | $22 |
| August 2007 | $15.20 | $22.62 |
| July 2007 | $14.98 | $22.44 |
| June 2007 | $15.56 | $23.30 |
| May 2007 | $15.46 | $23.15 |
| April 2007 | $16.34 | $24.58 |
| March 2007 | $15.39 | $23.15 |
| February 2007 | $15.44 | $23.23 |
| January 2007 | $15.94 | $24.10 |
| December 2006 | $15.63 | $23.64 |
| November 2006 | $16.05 | $24.27 |
| October 2006 | $14.75 | $22.42 |
| September 2006 | $14.54 | $22.10 |
| August 2006 | $14.70 | $22.35 |
| July 2006 | $14.39 | $22 |
| June 2006 | $14.50 | $22.16 |
| May 2006 | $14.46 | $22.10 |
| April 2006 | $14.35 | $22.05 |
| March 2006 | $14.43 | $22.17 |
| February 2006 | $14.14 | $21.72 |
| January 2006 | $13.73 | $21.21 |
| December 2005 | $14.02 | $21.66 |
| November 2005 | $13.95 | $21.55 |
| October 2005 | $13.60 | $21.01 |
| September 2005 | $13.80 | $21.42 |
| August 2005 | $13.93 | $21.63 |
| July 2005 | $13.59 | $21.09 |
| June 2005 | $12.25 | $19.11 |
| May 2005 | $12.49 | $19.49 |
| April 2005 | $12.22 | $19.07 |
| March 2005 | $13.01 | $20.42 |
| February 2005 | $13.72 | $21.53 |
| January 2005 | $13.73 | $21.54 |
| December 2004 | $13.95 | $21.99 |
| November 2004 | $12.59 | $19.85 |
| October 2004 | $12.46 | $19.64 |
| September 2004 | $12.67 | $20.08 |
| August 2004 | $12.78 | $20.24 |
| July 2004 | $13.77 | $21.82 |
| June 2004 | $14.25 | $22.68 |
| May 2004 | $13.31 | $21.19 |
| April 2004 | $12.87 | $20.49 |
| March 2004 | $14.32 | $22.90 |
| February 2004 | $14.44 | $23.09 |
| January 2004 | $13.97 | $22.35 |
| December 2003 | $15 | $24.10 |
| November 2003 | $14.94 | $24 |
| October 2003 | $14.80 | $23.78 |
| September 2003 | $13 | $20.98 |
| August 2003 | $12.92 | $20.85 |
| July 2003 | $12.58 | $20.30 |
| June 2003 | $11.55 | $18.72 |
| May 2003 | $11.40 | $18.49 |
| April 2003 | $11.02 | $17.88 |
| March 2003 | $10.98 | $17.91 |
| February 2003 | $11.04 | $18 |
| January 2003 | $10.73 | $17.50 |
| December 2002 | $11.17 | $18.32 |
| November 2002 | $11.46 | $18.80 |
| October 2002 | $11.94 | $19.58 |
| September 2002 | $11.87 | $19.56 |
| August 2002 | $11.85 | $19.52 |
| July 2002 | $11.47 | $18.90 |
| June 2002 | $12.17 | $20.15 |
| May 2002 | $12.47 | $20.66 |
| April 2002 | $10.49 | $17.38 |
| March 2002 | $9.61 | $16 |
| February 2002 | $9.58 | $15.95 |
| January 2002 | $8.87 | $14.77 |
| December 2001 | $8.43 | $14.12 |
| November 2001 | $8.49 | $14.23 |
| October 2001 | $8.17 | $13.70 |
| September 2001 | $8.03 | $13.55 |
| August 2001 | $8.73 | $14.73 |
| July 2001 | $9.16 | $15.45 |
| June 2001 | $9.13 | $15.50 |
| May 2001 | $8.87 | $15.05 |
| April 2001 | $8.37 | $14.20 |
| March 2001 | $7.21 | $12.31 |
| February 2001 | $7.43 | $12.69 |
| January 2001 | $7.99 | $13.66 |
| December 2000 | $6.14 | $10.56 |
| November 2000 | $6.18 | $10.62 |
| October 2000 | $5.98 | $10.38 |
| September 2000 | $6.06 | $10.50 |
| August 2000 | $5.84 | $10.12 |
| July 2000 | $5.68 | $9.94 |
| June 2000 | $5.75 | $10.06 |
| May 2000 | $5.75 | $10.06 |
| April 2000 | $6.22 | $10.88 |
| March 2000 | $6.19 | $10.91 |
| February 2000 | $6.20 | $10.94 |
| January 2000 | $6.17 | $10.88 |
| December 1999 | $6.72 | $11.94 |
| November 1999 | $6.96 | $12.38 |
| October 1999 | $6.96 | $12.38 |
| September 1999 | $6.92 | $12.38 |
| August 1999 | $7.38 | $13.19 |
| July 1999 | $7.55 | $13.50 |
| June 1999 | $7.11 | $12.78 |
| May 1999 | $7.20 | $12.94 |
| April 1999 | $7.34 | $13.19 |
| March 1999 | $7.40 | $13.38 |
| February 1999 | $7.53 | $13.62 |
| January 1999 | $7.72 | $13.97 |
| December 1998 | $7.49 | $13.62 |
| November 1998 | $7.49 | $13.62 |
| October 1998 | $6.94 | $12.62 |
| September 1998 | $6.71 | $12.25 |
| August 1998 | $7.01 | $12.81 |
| July 1998 | $7.70 | $14.06 |
| June 1998 | $6.98 | $12.81 |
| May 1998 | $6.76 | $12.41 |
| April 1998 | $7.02 | $12.88 |
| March 1998 | $7.31 | $13.47 |
| February 1998 | $6.61 | $12.19 |
| January 1998 | $6.58 | $12.12 |
| December 1997 | $6.89 | $12.75 |
| November 1997 | $6.21 | $11.50 |
| October 1997 | $6.32 | $11.75 |
| September 1997 | $6.09 | $11.31 |
| August 1997 | $5.38 | $10 |
| July 1997 | $5.21 | $9.69 |
| June 1997 | $4.79 | $8.94 |
| May 1997 | $4.65 | $8.69 |
| April 1997 | $4.45 | $8.31 |
| March 1997 | $4.56 | $8.56 |
| February 1997 | $4.43 | $8.31 |
| January 1997 | $4.50 | $8.44 |
| December 1996 | $3.61 | $6.81 |
| November 1996 | $3.51 | $6.62 |
| October 1996 | $3.51 | $6.62 |
| September 1996 | $3.36 | $6.38 |
| August 1996 | $3.43 | $6.50 |
| July 1996 | $3.29 | $6.25 |
| June 1996 | $3.18 | $6.06 |
| May 1996 | $3.04 | $5.81 |
| April 1996 | $3.25 | $6.25 |
| March 1996 | $3.21 | $6.25 |
| February 1996 | $3.34 | $6.50 |
| January 1996 | $3.38 | $6.56 |
| December 1995 | $3.32 | $6.50 |
| November 1995 | $3.12 | $6.09 |
| October 1995 | $3.05 | $6 |
| September 1995 | $2.86 | $5.62 |
| August 1995 | $2.73 | $5.38 |
| July 1995 | $2.43 | $4.81 |
| June 1995 | $2.34 | $4.62 |
| May 1995 | $2.22 | $4.39 |
| April 1995 | $2.20 | $4.38 |
| March 1995 | $2.13 | $4.25 |
| February 1995 | $2.01 | $4 |
| January 1995 | $2.01 | $4 |
| December 1994 | $1.98 | $3.97 |
| November 1994 | $1.98 | $3.97 |
| October 1994 | $1.96 | $3.97 |
| September 1994 | $2 | $4.05 |
| August 1994 | $1.96 | $3.97 |
| July 1994 | $2.05 | $4.16 |
| June 1994 | $1.95 | $3.97 |
| May 1994 | $2.03 | $4.12 |
| April 1994 | $1.95 | $3.97 |
| March 1994 | $1.95 | $3.97 |
| February 1994 | $1.95 | $3.97 |
| January 1994 | $1.95 | $3.97 |
| December 1993 | $1.99 | $4.08 |
| November 1993 | $1.94 | $3.97 |
| October 1993 | $1.99 | $4.09 |
| September 1993 | $1.95 | $4 |
| August 1993 | $1.90 | $3.91 |
| July 1993 | $1.68 | $3.47 |
| June 1993 | $1.61 | $3.31 |
| May 1993 | $1.61 | $3.31 |
| April 1993 | $1.60 | $3.31 |
| March 1993 | $1.77 | $3.66 |
| February 1993 | $1.49 | $3.09 |
| January 1993 | $1.52 | $3.16 |
| December 1992 | $1.37 | $2.84 |
| November 1992 | $1.28 | $2.66 |
| October 1992 | $1.29 | $2.69 |
| September 1992 | $1.16 | $2.41 |
| August 1992 | $1.23 | $2.56 |
| July 1992 | $1.20 | $2.50 |
| June 1992 | $1.17 | $2.44 |
| May 1992 | $1.13 | $2.34 |
| April 1992 | $1.08 | $2.25 |
| March 1992 | $0.98 | $2.03 |
| February 1992 | $0.78 | $1.62 |
| January 1992 | $0.78 | $1.62 |
| December 1991 | $0.51 | $1.06 |
| November 1991 | $0.58 | $1.20 |
| October 1991 | $0.64 | $1.33 |
| September 1991 | $0.75 | $1.56 |
| August 1991 | $0.90 | $1.88 |
| July 1991 | $1.17 | $2.44 |
| June 1991 | $1.20 | $2.50 |
| May 1991 | $1.19 | $2.50 |
| April 1991 | $1.25 | $2.62 |
| March 1991 | $1.12 | $2.38 |
| February 1991 | $1.01 | $2.12 |
| January 1991 | $1.01 | $2.12 |
| December 1990 | $0.87 | $1.84 |
| November 1990 | $1.02 | $2.19 |
| October 1990 | $0.94 | $2 |
| September 1990 | $1.21 | $2.62 |
| August 1990 | $1.09 | $2.38 |
| July 1990 | $1.72 | $3.75 |
| June 1990 | $1.78 | $3.88 |
| May 1990 | $1.85 | $4.06 |
| April 1990 | $1.87 | $4.12 |
| March 1990 | $1.94 | $4.31 |
| February 1990 | $1.87 | $4.16 |
| January 1990 | $1.90 | $4.22 |
| December 1989 | $1.85 | $4.12 |
| November 1989 | $1.94 | $4.31 |
| October 1989 | $1.85 | $4.12 |
| September 1989 | $1.89 | $4.25 |
| August 1989 | $1.70 | $3.81 |
| July 1989 | $1.76 | $3.97 |
| June 1989 | $1.70 | $3.88 |
| May 1989 | $1.63 | $3.72 |
| April 1989 | $1.62 | $3.69 |
| March 1989 | $1.49 | $3.42 |
| February 1989 | $1.46 | $3.38 |
| January 1989 | $1.53 | $3.53 |
| December 1988 | $1.46 | $3.38 |
| November 1988 | $1.46 | $3.38 |
| October 1988 | $1.52 | $3.50 |
| September 1988 | $1.51 | $3.47 |
| August 1988 | $1.55 | $3.56 |
| July 1988 | $1.57 | $3.62 |
| June 1988 | $1.56 | $3.62 |
| May 1988 | $1.56 | $3.62 |
| April 1988 | $1.56 | $3.62 |
| March 1988 | $1.52 | $3.53 |
| February 1988 | $1.58 | $3.69 |
| January 1988 | $1.56 | $3.62 |
| December 1987 | $1.54 | $3.62 |
| November 1987 | $1.48 | $3.50 |
| October 1987 | $1.48 | $3.50 |
| September 1987 | $1.79 | $4.25 |
| August 1987 | $1.79 | $4.25 |
| July 1987 | $1.68 | $4 |
| June 1987 | $1.64 | $3.94 |
| May 1987 | $1.68 | $4.03 |
| April 1987 | $1.65 | $3.95 |
| March 1987 | $1.64 | $3.94 |
| February 1987 | $1.62 | $3.88 |
| January 1987 | $1.51 | $3.62 |
| December 1986 | $1.46 | $3.50 |
| November 1986 | $1.48 | $3.54 |
| October 1986 | $1.41 | $3.39 |
| September 1986 | $1.48 | $3.54 |
| August 1986 | $1.70 | $4.08 |
| July 1986 | $1.74 | $4.17 |
| June 1986 | $1.67 | $4.04 |
| May 1986 | $1.40 | $3.37 |
| April 1986 | $1.40 | $3.37 |
| March 1986 | $1.40 | $3.37 |
| February 1986 | $1.40 | $3.37 |
| January 1986 | $1.19 | $2.87 |
| December 1985 | $1.19 | $2.87 |
| November 1985 | $1.17 | $2.83 |
| October 1985 | $1.19 | $2.87 |
| September 1985 | $1.13 | $2.75 |
| August 1985 | $0.98 | $2.40 |
BMTC
Price: $45.01
52 week price:
Dividend Yield: 2.21%
Forward Dividend Yield: 2.49%
Payout Ratio Range:
Earnings Per Share: 3.04 USD
P/E Ratio: 12.46
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 743295
Market Capitalization: 895.7 million
Average Dividend Frequency: 4